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%WTI99.83▲ 2.76%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-124,540.004,570.004,500.004,515.004,353.75210,198
2022-08-114,570.004,880.004,485.004,530.004,368.213,977,521
2022-08-104,395.004,480.004,385.004,390.004,233.21169,132
2022-08-094,405.004,455.004,360.004,390.004,233.21114,794
2022-08-084,405.004,450.004,350.004,400.004,242.86118,364
2022-08-054,365.004,650.004,340.004,415.004,257.32768,240
2022-08-044,385.004,420.004,300.004,350.004,194.64307,182
2022-08-034,220.004,750.004,145.004,345.004,189.822,273,739
2022-08-024,180.004,260.004,160.004,245.004,093.39144,778
2022-08-014,145.004,235.004,130.004,180.004,030.71163,921
2022-07-294,205.004,220.004,115.004,145.003,996.96463,212
2022-07-284,075.005,080.004,000.004,230.004,078.935,110,829
2022-07-273,975.004,100.003,925.004,030.003,886.0734,484
2022-07-263,980.004,080.003,925.003,975.003,833.0477,593
2022-07-253,975.003,975.003,900.003,925.003,784.8221,667
2022-07-223,915.003,990.003,910.003,940.003,799.2920,279
2022-07-213,905.003,960.003,885.003,960.003,818.5720,085
2022-07-203,940.003,940.003,885.003,905.003,765.5436,885
2022-07-193,835.003,900.003,800.003,855.003,717.3225,285
2022-07-183,780.003,875.003,780.003,855.003,717.3249,371
2022-07-153,810.003,825.003,725.003,780.003,645.0042,646
2022-07-143,795.003,855.003,750.003,810.003,673.9325,982
2022-07-133,750.003,835.003,750.003,800.003,664.2926,131
2022-07-123,940.003,940.003,800.003,810.003,673.9364,426
2022-07-114,015.004,015.003,940.003,950.003,808.9399,436
2022-07-083,995.004,060.003,960.004,015.003,871.6143,670
2022-07-073,890.004,000.003,880.003,945.003,804.1141,291
2022-07-063,960.003,980.003,870.003,890.003,751.0750,507
2022-07-053,925.003,965.003,875.003,960.003,818.5743,192
2022-07-044,025.004,095.003,885.003,900.003,760.7165,923
2022-07-014,080.004,195.004,000.004,025.003,881.25151,542
2022-06-304,000.004,100.003,940.004,020.003,876.4354,315
2022-06-293,915.004,055.003,915.003,965.003,823.3944,868
2022-06-284,000.004,010.003,880.003,965.003,823.3938,465
2022-06-273,930.004,000.003,870.003,940.003,799.2976,385
2022-06-243,615.003,890.003,615.003,860.003,722.14118,752
2022-06-233,900.003,920.003,530.003,715.003,582.32147,026
2022-06-224,070.004,100.003,910.003,910.003,770.3697,043
2022-06-214,020.004,110.004,005.004,070.003,924.6458,654
2022-06-204,230.004,230.004,035.004,040.003,895.71142,407
2022-06-174,150.004,225.004,070.004,225.004,074.11196,400
2022-06-164,280.004,335.004,210.004,210.004,059.6466,440
2022-06-154,315.004,370.004,200.004,230.004,078.93128,735
2022-06-144,300.004,440.004,275.004,345.004,189.82148,340
2022-06-134,620.004,700.004,440.004,445.004,286.25163,404
2022-06-104,870.004,870.004,700.004,715.004,546.61116,111
2022-06-094,720.005,190.004,720.004,875.004,700.89807,570
2022-06-084,700.004,810.004,670.004,800.004,628.57107,064
2022-06-074,780.004,790.004,680.004,710.004,541.7989,318
2022-06-034,755.004,825.004,755.004,780.004,609.2983,537
2022-06-024,780.004,800.004,710.004,745.004,575.5487,303
2022-05-314,650.004,825.004,600.004,815.004,643.04328,341
2022-05-304,445.004,600.004,445.004,600.004,435.71265,952
2022-05-274,425.004,460.004,365.004,395.004,238.04292,046
2022-05-264,490.004,525.004,395.004,400.004,242.86325,745
2022-05-254,530.004,540.004,455.004,480.004,320.00327,008
2022-05-244,645.004,735.004,495.004,530.004,368.21374,671
2022-05-234,775.004,795.004,620.004,635.004,469.46286,473
2022-05-204,805.004,820.004,735.004,770.004,599.64283,576
2022-05-194,750.004,835.004,745.004,805.004,633.39227,331
← NewerPage 18 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.