Halla Eng&Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,090.00 | 5,090.00 | 4,855.00 | 4,915.00 | 4,739.46 | 383,637 |
| 2022-05-17 | 5,020.00 | 5,090.00 | 4,985.00 | 5,040.00 | 4,860.00 | 223,930 |
| 2022-05-16 | 5,130.00 | 5,160.00 | 5,000.00 | 5,040.00 | 4,860.00 | 238,043 |
| 2022-05-13 | 5,020.00 | 5,120.00 | 5,010.00 | 5,070.00 | 4,888.93 | 113,677 |
| 2022-05-12 | 5,190.00 | 5,190.00 | 5,000.00 | 5,020.00 | 4,840.71 | 190,010 |
| 2022-05-11 | 5,200.00 | 5,240.00 | 5,150.00 | 5,180.00 | 4,995.00 | 51,954 |
| 2022-05-10 | 5,100.00 | 5,290.00 | 5,000.00 | 5,210.00 | 5,023.93 | 177,215 |
| 2022-05-09 | 5,380.00 | 5,400.00 | 5,210.00 | 5,220.00 | 5,033.57 | 155,308 |
| 2022-05-06 | 5,440.00 | 5,480.00 | 5,350.00 | 5,420.00 | 5,226.43 | 148,362 |
| 2022-05-04 | 5,540.00 | 5,640.00 | 5,470.00 | 5,490.00 | 5,293.93 | 292,989 |
| 2022-05-03 | 5,450.00 | 5,490.00 | 5,380.00 | 5,460.00 | 5,265.00 | 126,541 |
| 2022-05-02 | 5,430.00 | 5,540.00 | 5,340.00 | 5,430.00 | 5,236.07 | 238,649 |
| 2022-04-29 | 5,540.00 | 5,560.00 | 5,330.00 | 5,500.00 | 5,303.57 | 459,901 |
| 2022-04-28 | 5,250.00 | 5,820.00 | 5,220.00 | 5,500.00 | 5,303.57 | 6,556,466 |
| 2022-04-27 | 5,200.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,062.50 | 105,666 |
| 2022-04-26 | 5,310.00 | 5,360.00 | 5,290.00 | 5,330.00 | 5,139.64 | 66,253 |
| 2022-04-25 | 5,360.00 | 5,400.00 | 5,280.00 | 5,310.00 | 5,120.36 | 99,121 |
| 2022-04-22 | 5,430.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,216.79 | 84,476 |
| 2022-04-21 | 5,480.00 | 5,530.00 | 5,460.00 | 5,500.00 | 5,303.57 | 76,078 |
| 2022-04-20 | 5,470.00 | 5,530.00 | 5,430.00 | 5,510.00 | 5,313.21 | 75,401 |
| 2022-04-19 | 5,460.00 | 5,490.00 | 5,410.00 | 5,450.00 | 5,255.36 | 69,492 |
| 2022-04-18 | 5,460.00 | 5,500.00 | 5,420.00 | 5,440.00 | 5,245.71 | 76,401 |
| 2022-04-15 | 5,550.00 | 5,620.00 | 5,390.00 | 5,460.00 | 5,265.00 | 249,448 |
| 2022-04-14 | 5,610.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,351.79 | 84,452 |
| 2022-04-13 | 5,570.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,351.79 | 107,885 |
| 2022-04-12 | 5,390.00 | 5,480.00 | 5,340.00 | 5,480.00 | 5,284.29 | 137,408 |
| 2022-04-11 | 5,390.00 | 5,500.00 | 5,390.00 | 5,410.00 | 5,216.79 | 93,032 |
| 2022-04-08 | 5,510.00 | 5,530.00 | 5,360.00 | 5,440.00 | 5,245.71 | 92,430 |
| 2022-04-07 | 5,670.00 | 5,720.00 | 5,450.00 | 5,480.00 | 5,284.29 | 182,120 |
| 2022-04-06 | 5,650.00 | 5,700.00 | 5,640.00 | 5,670.00 | 5,467.50 | 87,239 |
| 2022-04-05 | 5,700.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,515.71 | 182,314 |
| 2022-04-04 | 5,830.00 | 5,840.00 | 5,650.00 | 5,740.00 | 5,535.00 | 139,925 |
| 2022-04-01 | 5,850.00 | 5,850.00 | 5,780.00 | 5,830.00 | 5,621.79 | 103,198 |
| 2022-03-31 | 5,770.00 | 5,870.00 | 5,770.00 | 5,860.00 | 5,650.71 | 96,995 |
| 2022-03-30 | 5,940.00 | 5,940.00 | 5,780.00 | 5,810.00 | 5,602.50 | 152,895 |
| 2022-03-29 | 5,960.00 | 6,010.00 | 5,850.00 | 5,870.00 | 5,660.36 | 228,529 |
| 2022-03-28 | 5,950.00 | 6,130.00 | 5,950.00 | 5,960.00 | 5,747.14 | 281,490 |
| 2022-03-25 | 5,940.00 | 6,200.00 | 5,910.00 | 5,930.00 | 5,718.21 | 553,232 |
| 2022-03-24 | 5,770.00 | 5,890.00 | 5,740.00 | 5,880.00 | 5,670.00 | 159,126 |
| 2022-03-23 | 5,890.00 | 5,910.00 | 5,790.00 | 5,800.00 | 5,592.86 | 177,564 |
| 2022-03-22 | 5,800.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,641.07 | 223,531 |
| 2022-03-21 | 5,960.00 | 6,100.00 | 5,850.00 | 5,850.00 | 5,641.07 | 198,425 |
| 2022-03-18 | 5,910.00 | 6,030.00 | 5,780.00 | 5,960.00 | 5,747.14 | 281,289 |
| 2022-03-17 | 6,120.00 | 6,150.00 | 5,690.00 | 5,850.00 | 5,641.07 | 455,397 |
| 2022-03-16 | 5,730.00 | 6,100.00 | 5,600.00 | 6,010.00 | 5,795.36 | 989,721 |
| 2022-03-15 | 5,750.00 | 5,800.00 | 5,580.00 | 5,630.00 | 5,428.93 | 203,448 |
| 2022-03-14 | 5,950.00 | 5,970.00 | 5,730.00 | 5,800.00 | 5,592.86 | 260,078 |
| 2022-03-11 | 5,810.00 | 6,130.00 | 5,760.00 | 5,950.00 | 5,737.50 | 992,616 |
| 2022-03-10 | 5,450.00 | 5,790.00 | 5,450.00 | 5,790.00 | 5,583.21 | 357,595 |
| 2022-03-08 | 5,390.00 | 5,450.00 | 5,300.00 | 5,350.00 | 5,158.93 | 119,964 |
| 2022-03-07 | 5,510.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,293.93 | 81,246 |
| 2022-03-04 | 5,630.00 | 5,730.00 | 5,560.00 | 5,560.00 | 5,361.43 | 130,474 |
| 2022-03-03 | 5,510.00 | 5,590.00 | 5,470.00 | 5,580.00 | 5,380.71 | 122,620 |
| 2022-03-02 | 5,390.00 | 5,510.00 | 5,390.00 | 5,470.00 | 5,274.64 | 85,707 |
| 2022-02-28 | 5,340.00 | 5,460.00 | 5,290.00 | 5,380.00 | 5,187.86 | 114,743 |
| 2022-02-25 | 5,320.00 | 5,380.00 | 5,280.00 | 5,310.00 | 5,120.36 | 59,781 |
| 2022-02-24 | 5,360.00 | 5,460.00 | 5,230.00 | 5,280.00 | 5,091.43 | 104,486 |
| 2022-02-23 | 5,280.00 | 5,450.00 | 5,280.00 | 5,390.00 | 5,197.50 | 107,131 |
| 2022-02-22 | 5,220.00 | 5,330.00 | 5,200.00 | 5,260.00 | 5,072.14 | 78,339 |
| 2022-02-21 | 5,220.00 | 5,380.00 | 5,150.00 | 5,320.00 | 5,130.00 | 87,858 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.