Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,535.002,570.002,530.002,570.002,570.0032,826
2023-05-042,525.002,540.002,515.002,535.002,535.0011,930
2023-05-032,530.002,555.002,515.002,530.002,530.0015,010
2023-05-022,495.002,530.002,485.002,530.002,530.0058,820
2023-04-282,440.002,495.002,435.002,495.002,495.0044,093
2023-04-272,460.002,480.002,420.002,420.002,420.0029,239
2023-04-262,480.002,495.002,455.002,460.002,460.0023,469
2023-04-252,460.002,505.002,450.002,500.002,500.0063,436
2023-04-242,535.002,550.002,465.002,480.002,480.0034,054
2023-04-212,555.002,575.002,535.002,535.002,535.0035,503
2023-04-202,595.002,600.002,555.002,570.002,570.0020,767
2023-04-192,570.002,620.002,570.002,595.002,595.0031,478
2023-04-182,595.002,595.002,540.002,575.002,575.0035,530
2023-04-172,545.002,600.002,530.002,595.002,595.0062,217
2023-04-142,505.002,550.002,490.002,520.002,520.0050,406
2023-04-132,480.002,495.002,455.002,495.002,495.0021,485
2023-04-122,490.002,495.002,445.002,480.002,480.0029,593
2023-04-112,450.002,475.002,390.002,460.002,460.0047,958
2023-04-102,475.002,490.002,435.002,450.002,450.0028,721
2023-04-072,500.002,515.002,460.002,490.002,490.0050,858
2023-04-062,485.002,500.002,470.002,485.002,485.0025,786
2023-04-052,510.002,510.002,480.002,485.002,485.0049,090
2023-04-042,505.002,530.002,485.002,510.002,510.0043,793
2023-04-032,465.002,585.002,450.002,530.002,530.0043,779
2023-03-312,470.002,485.002,430.002,460.002,460.0030,092
2023-03-302,375.002,480.002,365.002,470.002,470.0075,991
2023-03-292,400.002,400.002,360.002,375.002,375.0027,843
2023-03-282,375.002,420.002,375.002,380.002,380.00104,208
2023-03-272,405.002,425.002,390.002,400.002,400.0050,731
2023-03-242,435.002,445.002,410.002,425.002,425.0047,830
2023-03-232,500.002,500.002,430.002,435.002,435.00100,533
2023-03-222,505.002,505.002,465.002,490.002,490.0046,284
2023-03-212,515.002,520.002,480.002,480.002,480.0056,145
2023-03-202,525.002,525.002,500.002,510.002,510.0043,020
2023-03-172,510.002,520.002,485.002,515.002,515.0042,912
2023-03-162,505.002,505.002,455.002,495.002,495.0054,647
2023-03-152,500.002,525.002,495.002,500.002,500.0061,674
2023-03-142,520.002,530.002,480.002,485.002,485.00135,964
2023-03-132,530.002,570.002,515.002,535.002,535.00104,903
2023-03-102,575.002,620.002,575.002,585.002,585.0051,764
2023-03-092,630.002,630.002,585.002,605.002,605.0065,881
2023-03-082,675.002,675.002,600.002,605.002,605.00154,553
2023-03-072,700.002,700.002,660.002,690.002,690.0093,610
2023-03-062,725.002,725.002,675.002,700.002,700.0073,071
2023-03-032,710.002,745.002,700.002,700.002,700.0017,282
2023-03-022,765.002,765.002,700.002,710.002,710.0054,687
2023-02-282,750.002,760.002,715.002,715.002,715.0037,510
2023-02-272,780.002,780.002,730.002,740.002,740.0045,571
2023-02-242,805.002,820.002,775.002,780.002,780.0024,946
2023-02-232,790.002,810.002,775.002,805.002,805.0036,912
2023-02-222,820.002,825.002,785.002,805.002,805.0033,229
2023-02-212,780.002,835.002,770.002,830.002,830.0092,706
2023-02-202,810.002,820.002,765.002,780.002,780.0090,523
2023-02-172,795.002,845.002,795.002,810.002,810.0017,447
2023-02-162,830.002,865.002,820.002,830.002,830.0032,166
2023-02-152,855.002,875.002,800.002,820.002,820.0030,220
2023-02-142,845.002,875.002,840.002,870.002,870.0023,287
2023-02-132,860.002,875.002,800.002,845.002,845.0031,784
2023-02-102,915.002,915.002,850.002,860.002,860.0027,313
2023-02-092,900.002,920.002,865.002,900.002,900.0044,666
← NewerPage 15 of 21 · 1,224 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.