Halla Eng&Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,150.00 | 5,270.00 | 5,130.00 | 5,240.00 | 5,052.86 | 73,606 |
| 2022-02-17 | 5,300.00 | 5,370.00 | 5,100.00 | 5,200.00 | 5,014.29 | 140,512 |
| 2022-02-16 | 5,220.00 | 5,300.00 | 5,210.00 | 5,260.00 | 5,072.14 | 73,938 |
| 2022-02-15 | 5,290.00 | 5,300.00 | 5,100.00 | 5,130.00 | 4,946.79 | 97,177 |
| 2022-02-14 | 5,460.00 | 5,460.00 | 5,240.00 | 5,290.00 | 5,101.07 | 134,970 |
| 2022-02-11 | 5,500.00 | 5,610.00 | 5,380.00 | 5,520.00 | 5,322.86 | 219,262 |
| 2022-02-10 | 5,250.00 | 5,670.00 | 5,200.00 | 5,500.00 | 5,303.57 | 259,295 |
| 2022-02-09 | 5,250.00 | 5,260.00 | 5,170.00 | 5,250.00 | 5,062.50 | 45,813 |
| 2022-02-08 | 5,180.00 | 5,280.00 | 5,130.00 | 5,160.00 | 4,975.71 | 58,559 |
| 2022-02-07 | 5,280.00 | 5,280.00 | 5,120.00 | 5,210.00 | 5,023.93 | 47,210 |
| 2022-02-04 | 5,210.00 | 5,260.00 | 5,190.00 | 5,250.00 | 5,062.50 | 34,730 |
| 2022-02-03 | 5,240.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,052.86 | 62,134 |
| 2022-01-28 | 4,950.00 | 5,170.00 | 4,950.00 | 5,120.00 | 4,937.14 | 76,075 |
| 2022-01-27 | 5,120.00 | 5,160.00 | 4,960.00 | 4,975.00 | 4,797.32 | 126,485 |
| 2022-01-26 | 5,260.00 | 5,340.00 | 5,130.00 | 5,130.00 | 4,946.79 | 96,709 |
| 2022-01-25 | 5,340.00 | 5,400.00 | 5,020.00 | 5,280.00 | 5,091.43 | 263,895 |
| 2022-01-24 | 5,450.00 | 5,450.00 | 5,260.00 | 5,370.00 | 5,178.21 | 129,519 |
| 2022-01-21 | 5,490.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,265.00 | 137,636 |
| 2022-01-20 | 5,440.00 | 5,520.00 | 5,360.00 | 5,490.00 | 5,293.93 | 70,299 |
| 2022-01-19 | 5,350.00 | 5,500.00 | 5,280.00 | 5,450.00 | 5,255.36 | 160,477 |
| 2022-01-18 | 5,620.00 | 5,680.00 | 5,370.00 | 5,380.00 | 5,187.86 | 194,279 |
| 2022-01-17 | 5,670.00 | 5,680.00 | 5,530.00 | 5,630.00 | 5,428.93 | 180,548 |
| 2022-01-14 | 5,850.00 | 5,850.00 | 5,680.00 | 5,700.00 | 5,496.43 | 159,574 |
| 2022-01-13 | 5,860.00 | 5,990.00 | 5,770.00 | 5,850.00 | 5,641.07 | 118,816 |
| 2022-01-12 | 5,810.00 | 5,960.00 | 5,750.00 | 5,920.00 | 5,708.57 | 181,861 |
| 2022-01-11 | 6,090.00 | 6,100.00 | 5,770.00 | 5,810.00 | 5,602.50 | 438,012 |
| 2022-01-10 | 5,820.00 | 6,100.00 | 5,810.00 | 6,080.00 | 5,862.86 | 715,273 |
| 2022-01-07 | 5,950.00 | 5,950.00 | 5,860.00 | 5,880.00 | 5,670.00 | 215,801 |
| 2022-01-06 | 5,750.00 | 5,940.00 | 5,660.00 | 5,920.00 | 5,708.57 | 519,695 |
| 2022-01-05 | 5,830.00 | 5,850.00 | 5,740.00 | 5,810.00 | 5,602.50 | 229,984 |
| 2022-01-04 | 5,730.00 | 5,860.00 | 5,630.00 | 5,850.00 | 5,641.07 | 327,280 |
| 2022-01-03 | 5,400.00 | 5,700.00 | 5,380.00 | 5,700.00 | 5,496.43 | 348,616 |
| 2021-12-30 | 5,330.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,207.14 | 68,564 |
| 2021-12-29 | 5,320.00 | 5,390.00 | 5,300.00 | 5,360.00 | 5,168.57 | 60,863 |
| 2021-12-28 | 5,400.00 | 5,440.00 | 5,310.00 | 5,370.00 | 5,081.79 | 115,872 |
| 2021-12-27 | 5,450.00 | 5,460.00 | 5,360.00 | 5,400.00 | 5,110.18 | 107,142 |
| 2021-12-24 | 5,370.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,081.79 | 55,782 |
| 2021-12-23 | 5,360.00 | 5,420.00 | 5,320.00 | 5,350.00 | 5,062.86 | 80,917 |
| 2021-12-22 | 5,350.00 | 5,430.00 | 5,340.00 | 5,380.00 | 5,091.25 | 75,762 |
| 2021-12-21 | 5,410.00 | 5,410.00 | 5,270.00 | 5,330.00 | 5,043.93 | 71,033 |
| 2021-12-20 | 5,510.00 | 5,510.00 | 5,350.00 | 5,360.00 | 5,072.32 | 107,598 |
| 2021-12-17 | 5,400.00 | 5,550.00 | 5,400.00 | 5,510.00 | 5,214.27 | 79,077 |
| 2021-12-16 | 5,540.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,166.96 | 112,325 |
| 2021-12-15 | 5,420.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,204.81 | 84,540 |
| 2021-12-14 | 5,460.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,157.49 | 95,006 |
| 2021-12-13 | 5,550.00 | 5,550.00 | 5,460.00 | 5,490.00 | 5,195.35 | 78,218 |
| 2021-12-10 | 5,510.00 | 5,570.00 | 5,440.00 | 5,490.00 | 5,195.35 | 136,758 |
| 2021-12-09 | 5,520.00 | 5,550.00 | 5,450.00 | 5,510.00 | 5,214.27 | 123,323 |
| 2021-12-08 | 5,540.00 | 5,600.00 | 5,360.00 | 5,440.00 | 5,148.03 | 208,529 |
| 2021-12-07 | 5,290.00 | 5,410.00 | 5,230.00 | 5,390.00 | 5,100.71 | 132,862 |
| 2021-12-06 | 5,320.00 | 5,340.00 | 5,220.00 | 5,290.00 | 5,006.08 | 88,019 |
| 2021-12-03 | 5,320.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,062.86 | 112,551 |
| 2021-12-02 | 5,100.00 | 5,320.00 | 5,080.00 | 5,320.00 | 5,034.47 | 92,656 |
| 2021-12-01 | 5,010.00 | 5,240.00 | 5,000.00 | 5,160.00 | 4,883.06 | 168,176 |
| 2021-11-30 | 5,060.00 | 5,260.00 | 4,985.00 | 5,010.00 | 4,741.11 | 258,516 |
| 2021-11-29 | 5,000.00 | 5,260.00 | 5,000.00 | 5,050.00 | 4,778.96 | 250,819 |
| 2021-11-26 | 5,350.00 | 5,400.00 | 5,200.00 | 5,210.00 | 4,930.37 | 103,270 |
| 2021-11-25 | 5,350.00 | 5,400.00 | 5,260.00 | 5,400.00 | 5,110.18 | 68,738 |
| 2021-11-24 | 5,260.00 | 5,410.00 | 5,260.00 | 5,350.00 | 5,062.86 | 88,253 |
| 2021-11-23 | 5,300.00 | 5,360.00 | 5,220.00 | 5,280.00 | 4,996.62 | 68,226 |
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.