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%WTI98.19▼ 5.28%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,895.002,980.002,860.002,905.002,905.0095,000
2023-02-072,860.002,890.002,845.002,865.002,865.0014,890
2023-02-062,840.002,875.002,825.002,870.002,870.0030,830
2023-02-032,840.002,885.002,840.002,850.002,850.0024,609
2023-02-022,940.002,940.002,825.002,825.002,825.0078,112
2023-02-012,870.002,950.002,870.002,910.002,910.0027,319
2023-01-312,900.002,900.002,800.002,870.002,870.0040,231
2023-01-302,910.002,940.002,875.002,875.002,875.0014,237
2023-01-272,905.002,955.002,905.002,910.002,910.0033,714
2023-01-262,895.002,935.002,880.002,895.002,895.0060,497
2023-01-252,850.002,985.002,795.002,905.002,905.00105,641
2023-01-202,730.002,815.002,730.002,780.002,780.0019,922
2023-01-192,740.002,770.002,705.002,730.002,730.0013,470
2023-01-182,770.002,770.002,735.002,745.002,745.0013,635
2023-01-172,795.002,835.002,770.002,770.002,770.0033,692
2023-01-162,850.002,855.002,810.002,825.002,825.0026,541
2023-01-132,870.002,890.002,845.002,855.002,855.0021,513
2023-01-122,840.002,880.002,805.002,870.002,870.0023,581
2023-01-112,805.002,830.002,785.002,820.002,820.0038,548
2023-01-102,755.002,815.002,755.002,800.002,800.0017,529
2023-01-092,720.002,795.002,720.002,755.002,755.0033,579
2023-01-062,665.002,800.002,655.002,715.002,715.0069,639
2023-01-052,600.002,960.002,600.002,670.002,670.00307,434
2023-01-042,515.002,600.002,500.002,600.002,600.0031,785
2023-01-032,540.002,585.002,500.002,555.002,555.0040,509
2023-01-022,680.002,680.002,535.002,590.002,590.0086,504
2022-12-292,790.002,790.002,650.002,680.002,680.0073,350
2022-12-282,795.002,840.002,750.002,805.002,805.0030,885
2022-12-272,775.002,825.002,775.002,800.002,700.0032,058
2022-12-262,805.002,810.002,770.002,775.002,675.8987,558
2022-12-232,875.002,875.002,800.002,815.002,714.4633,409
2022-12-222,865.002,895.002,850.002,885.002,781.9635,587
2022-12-212,880.002,925.002,850.002,880.002,777.1456,500
2022-12-202,950.003,030.002,890.002,900.002,796.4343,456
2022-12-192,970.002,985.002,950.002,950.002,844.6414,846
2022-12-162,935.003,000.002,930.003,000.002,892.8641,512
2022-12-152,970.003,000.002,970.002,985.002,878.3913,473
2022-12-142,990.003,030.002,985.002,990.002,883.2131,725
2022-12-132,980.003,005.002,965.002,990.002,883.2122,692
2022-12-123,050.003,075.002,965.002,995.002,888.0430,116
2022-12-092,990.003,105.002,990.003,050.002,941.0741,832
2022-12-083,015.003,050.002,930.003,020.002,912.1485,449
2022-12-072,995.003,030.002,980.003,030.002,921.7936,278
2022-12-063,050.003,065.002,990.003,040.002,931.4338,901
2022-12-053,105.003,110.003,035.003,090.002,979.64113,218
2022-12-023,360.003,445.003,105.003,140.003,027.86279,970
2022-12-013,020.003,270.003,020.003,260.003,143.57416,244
2022-11-302,940.003,020.002,940.003,005.002,897.6835,355
2022-11-292,920.002,960.002,915.002,940.002,835.0020,812
2022-11-283,045.003,045.002,950.002,950.002,844.6432,170
2022-11-252,930.003,020.002,930.003,005.002,897.6867,208
2022-11-242,965.002,965.002,930.002,930.002,825.3621,582
2022-11-232,895.002,940.002,870.002,930.002,825.3628,463
2022-11-222,905.002,905.002,860.002,885.002,781.9620,907
2022-11-212,955.002,955.002,865.002,880.002,777.1441,375
2022-11-182,965.002,980.002,935.002,960.002,854.2928,177
2022-11-172,990.003,005.002,930.002,960.002,854.2928,327
2022-11-163,000.003,010.002,955.003,010.002,902.5034,044
2022-11-152,970.003,020.002,970.003,010.002,902.5029,370
2022-11-142,995.003,035.002,980.003,000.002,892.8645,984
← NewerPage 16 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.