Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-012,400.002,445.002,390.002,415.002,415.0049,351
2023-07-312,405.002,475.002,375.002,400.002,400.0038,335
2023-07-282,350.002,435.002,350.002,400.002,400.0027,759
2023-07-272,315.002,400.002,315.002,400.002,400.0037,345
2023-07-262,385.002,410.002,285.002,350.002,350.00163,074
2023-07-252,440.002,440.002,390.002,420.002,420.0051,223
2023-07-242,510.002,510.002,375.002,420.002,420.00171,749
2023-07-212,530.002,530.002,495.002,510.002,510.0031,276
2023-07-202,530.002,540.002,500.002,535.002,535.0059,335
2023-07-192,625.002,625.002,525.002,535.002,535.0063,499
2023-07-182,625.002,695.002,550.002,630.002,630.0051,632
2023-07-172,530.002,760.002,520.002,640.002,640.00127,544
2023-07-142,585.002,585.002,525.002,530.002,530.0046,688
2023-07-132,585.002,630.002,565.002,580.002,580.0026,428
2023-07-122,675.002,675.002,565.002,585.002,585.0034,486
2023-07-112,605.002,645.002,575.002,630.002,630.0039,577
2023-07-102,565.002,745.002,535.002,590.002,590.0075,877
2023-07-072,600.002,600.002,530.002,565.002,565.0050,658
2023-07-062,630.002,630.002,515.002,600.002,600.00144,574
2023-07-052,680.002,690.002,610.002,615.002,615.0084,647
2023-07-042,705.002,715.002,675.002,680.002,680.0026,651
2023-07-032,685.002,745.002,680.002,725.002,725.0044,140
2023-06-302,655.002,705.002,640.002,680.002,680.0037,165
2023-06-292,710.002,715.002,645.002,665.002,665.0051,768
2023-06-282,745.002,745.002,700.002,710.002,710.0023,718
2023-06-272,720.002,735.002,675.002,735.002,735.0029,467
2023-06-262,750.002,765.002,690.002,710.002,710.0064,030
2023-06-232,720.002,755.002,680.002,690.002,690.0049,341
2023-06-222,725.002,790.002,720.002,745.002,745.0023,722
2023-06-212,820.002,820.002,755.002,760.002,760.0035,748
2023-06-202,815.002,850.002,765.002,800.002,800.0090,089
2023-06-192,725.002,825.002,725.002,820.002,820.00127,532
2023-06-162,690.002,740.002,690.002,720.002,720.0035,687
2023-06-152,750.002,780.002,665.002,665.002,665.0097,316
2023-06-142,815.002,815.002,725.002,750.002,750.00133,525
2023-06-132,800.002,835.002,710.002,795.002,795.00171,142
2023-06-122,825.002,845.002,765.002,815.002,815.0079,551
2023-06-092,830.002,840.002,795.002,820.002,820.0077,019
2023-06-082,815.002,830.002,775.002,830.002,830.0065,181
2023-06-072,825.002,835.002,770.002,815.002,815.0093,388
2023-06-052,805.002,830.002,775.002,820.002,820.0079,496
2023-06-022,845.002,860.002,775.002,820.002,820.00122,058
2023-06-012,795.002,885.002,785.002,860.002,860.00253,481
2023-05-312,795.002,850.002,750.002,810.002,810.00199,891
2023-05-302,790.002,840.002,715.002,830.002,830.00226,447
2023-05-262,845.002,885.002,710.002,790.002,790.00373,661
2023-05-252,945.003,015.002,820.002,820.002,820.00845,527
2023-05-242,555.003,315.002,555.002,975.002,975.006,426,781
2023-05-232,550.002,575.002,540.002,555.002,555.0019,454
2023-05-222,545.002,580.002,520.002,550.002,550.0052,710
2023-05-192,530.002,550.002,500.002,525.002,525.0047,663
2023-05-182,490.002,560.002,485.002,500.002,500.0034,437
2023-05-172,490.002,495.002,455.002,470.002,470.0017,321
2023-05-162,470.002,500.002,460.002,470.002,470.0040,125
2023-05-152,490.002,490.002,415.002,475.002,475.0013,544
2023-05-122,490.002,495.002,460.002,480.002,480.0028,874
2023-05-112,505.002,525.002,470.002,490.002,490.0077,866
2023-05-102,555.002,570.002,490.002,505.002,505.0045,302
2023-05-092,545.002,575.002,535.002,570.002,570.0023,427
2023-05-082,535.002,570.002,530.002,570.002,570.0032,826
← NewerPage 14 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28100.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.