See inside every stock. Pro
WatchlistPro
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%WTI98.53▲ 1.42%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,020.003,030.002,970.002,985.002,878.3984,344
2022-11-102,970.002,970.002,930.002,960.002,854.2936,686
2022-11-092,940.002,975.002,925.002,940.002,835.0071,047
2022-11-082,920.002,970.002,920.002,940.002,835.0059,571
2022-11-072,910.002,950.002,900.002,910.002,806.0744,407
2022-11-042,860.002,935.002,860.002,920.002,815.7129,304
2022-11-032,890.002,915.002,835.002,915.002,810.8931,876
2022-11-022,950.002,950.002,875.002,925.002,820.5415,723
2022-11-012,825.002,935.002,825.002,925.002,820.5436,628
2022-10-312,840.002,865.002,825.002,845.002,743.3935,675
2022-10-282,850.002,995.002,800.002,835.002,733.7548,789
2022-10-272,760.002,900.002,755.002,855.002,753.0447,665
2022-10-262,780.002,830.002,755.002,785.002,685.5451,758
2022-10-252,845.002,850.002,775.002,780.002,680.7128,836
2022-10-242,800.002,900.002,795.002,835.002,733.75114,199
2022-10-212,920.002,920.002,775.002,785.002,685.54100,634
2022-10-203,045.003,070.002,900.002,920.002,815.71114,982
2022-10-193,045.003,100.003,010.003,030.002,921.7931,751
2022-10-183,005.003,040.002,960.003,040.002,931.4360,214
2022-10-172,900.003,000.002,900.002,985.002,878.3940,429
2022-10-142,925.003,005.002,925.002,995.002,888.0445,467
2022-10-132,980.002,990.002,890.002,895.002,791.6171,562
2022-10-123,000.003,045.002,960.003,005.002,897.6854,834
2022-10-113,080.003,095.002,990.003,060.002,950.71108,430
2022-10-073,155.003,180.003,115.003,170.003,056.7933,338
2022-10-063,120.003,170.003,120.003,165.003,051.9629,619
2022-10-053,190.003,220.003,080.003,130.003,018.2145,773
2022-10-043,110.003,190.003,050.003,150.003,037.5059,319
2022-09-303,030.003,135.002,995.003,070.002,960.36106,555
2022-09-293,110.003,225.003,105.003,105.002,994.1153,369
2022-09-283,140.003,275.003,065.003,100.002,989.29108,838
2022-09-273,150.003,320.003,065.003,180.003,066.43115,158
2022-09-263,455.003,515.003,250.003,250.003,133.93159,999
2022-09-233,595.003,620.003,520.003,570.003,442.5063,096
2022-09-223,610.003,650.003,540.003,630.003,500.3672,806
2022-09-213,650.003,715.003,640.003,655.003,524.4653,036
2022-09-203,690.003,720.003,690.003,695.003,563.0434,359
2022-09-193,810.003,810.003,700.003,705.003,572.6876,290
2022-09-163,830.003,865.003,800.003,810.003,673.9331,122
2022-09-153,850.003,895.003,815.003,830.003,693.2136,575
2022-09-143,805.003,860.003,805.003,850.003,712.5055,837
2022-09-133,930.003,945.003,900.003,925.003,784.8242,276
2022-09-083,900.003,935.003,865.003,870.003,731.7946,993
2022-09-073,980.003,985.003,885.003,900.003,760.7164,910
2022-09-063,940.003,990.003,935.003,980.003,837.8637,908
2022-09-053,925.004,030.003,925.003,970.003,828.2167,987
2022-09-023,965.004,035.003,965.003,990.003,847.5034,879
2022-09-013,990.004,025.003,970.003,975.003,833.0458,973
2022-08-314,000.004,030.003,975.004,025.003,881.2529,251
2022-08-304,000.004,075.003,985.004,025.003,881.2546,386
2022-08-294,000.004,080.003,970.004,005.003,861.9670,520
2022-08-264,050.004,290.004,050.004,140.003,992.14102,524
2022-08-254,025.004,090.003,990.004,050.003,905.3668,459
2022-08-244,000.004,050.003,975.004,035.003,890.8959,738
2022-08-234,060.004,120.003,925.003,990.003,847.50130,986
2022-08-224,200.004,205.004,110.004,110.003,963.2162,895
2022-08-194,280.004,315.004,235.004,235.004,083.7546,909
2022-08-184,250.004,325.004,215.004,280.004,127.1464,900
2022-08-174,335.004,405.004,270.004,290.004,136.79123,749
2022-08-164,535.004,545.004,320.004,360.004,204.29250,108
← NewerPage 17 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.