Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,450.002,455.002,350.002,350.002,350.0034,669
2026-07-162,415.002,510.002,385.002,500.002,500.0046,712
2026-07-152,365.002,465.002,365.002,435.002,435.0054,694
2026-07-142,450.002,485.002,305.002,360.002,360.0066,776
2026-07-132,620.002,620.002,420.002,435.002,435.00153,051
2026-07-102,490.002,605.002,435.002,570.002,570.0055,341
2026-07-092,425.002,490.002,365.002,420.002,420.00113,488
2026-07-082,590.002,590.002,410.002,425.002,425.0069,385
2026-07-072,710.002,710.002,500.002,580.002,580.00213,927
2026-07-062,635.002,710.002,620.002,665.002,665.00116,695
2026-07-032,710.002,710.002,500.002,625.002,625.00122,805
2026-07-022,695.002,805.002,615.002,680.002,680.00110,652
2026-07-012,505.002,750.002,505.002,705.002,705.00129,211
2026-06-302,620.002,620.002,495.002,500.002,500.00124,957
2026-06-292,320.002,635.002,320.002,610.002,610.00183,600
2026-06-262,325.002,380.002,215.002,315.002,315.00195,650
2026-06-252,350.002,395.002,280.002,290.002,290.00142,236
2026-06-242,390.002,400.002,290.002,350.002,350.00112,329
2026-06-232,495.002,500.002,375.002,380.002,380.0063,006
2026-06-222,665.002,665.002,490.002,495.002,495.00155,109
2026-06-192,740.002,740.002,565.002,615.002,615.0060,183
2026-06-182,825.002,845.002,725.002,730.002,730.00128,095
2026-06-172,910.002,970.002,775.002,790.002,790.0073,083
2026-06-162,800.002,865.002,745.002,785.002,785.00111,576
2026-06-152,650.003,100.002,650.002,745.002,745.00143,147
2026-06-122,620.002,710.002,590.002,625.002,625.00137,059
2026-06-112,500.002,615.002,415.002,510.002,510.0039,211
2026-06-102,520.002,585.002,410.002,525.002,525.00165,036
2026-06-092,540.002,660.002,505.002,510.002,510.0060,369
2026-06-082,595.002,595.002,450.002,535.002,535.00101,442
2026-06-052,730.002,730.002,585.002,630.002,630.0087,343
2026-06-042,900.002,900.002,685.002,730.002,730.0066,583
2026-06-022,760.002,790.002,600.002,750.002,750.00123,035
2026-06-012,875.002,910.002,750.002,800.002,800.0099,433
2026-05-292,995.003,015.002,860.002,900.002,900.00102,565
2026-05-282,835.003,030.002,710.002,995.002,995.00200,262
2026-05-272,875.002,955.002,760.002,835.002,835.00118,764
2026-05-263,010.003,110.002,860.002,875.002,875.0095,897
2026-05-222,880.003,175.002,850.002,970.002,970.00428,914
2026-05-212,710.002,775.002,705.002,725.002,725.0048,240
2026-05-202,775.002,780.002,635.002,670.002,670.00139,206
2026-05-192,910.002,935.002,720.002,775.002,775.00233,355
2026-05-182,960.002,960.002,815.002,910.002,910.0097,324
2026-05-153,055.003,070.002,920.002,945.002,945.0084,633
2026-05-143,025.003,065.002,970.003,055.003,055.0093,677
2026-05-133,120.003,120.002,985.002,985.002,985.0093,365
2026-05-123,290.003,290.003,040.003,090.003,090.00182,418
2026-05-113,385.003,385.003,240.003,260.003,260.00207,355
2026-05-083,510.003,515.003,375.003,385.003,385.0083,576
2026-05-073,410.003,570.003,410.003,510.003,510.00133,646
2026-05-063,485.003,485.003,360.003,390.003,390.00186,774
2026-05-043,560.003,585.003,435.003,450.003,450.00118,692
2026-04-303,675.003,675.003,515.003,550.003,550.00104,136
2026-04-293,590.003,670.003,465.003,640.003,640.00106,887
2026-04-283,530.003,645.003,530.003,590.003,590.00160,816
2026-04-273,580.003,740.003,480.003,530.003,530.00232,254
2026-04-243,510.003,560.003,470.003,545.003,545.0075,237
2026-04-233,650.003,650.003,430.003,510.003,510.00144,088
2026-04-223,640.003,640.003,490.003,550.003,550.00104,872
2026-04-213,585.003,740.003,585.003,590.003,590.00131,344
← NewerPage 2 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.