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
2026-04-203,600.003,655.003,505.003,585.003,585.00115,411
2026-04-173,610.003,615.003,450.003,600.003,600.00125,339
2026-04-163,700.003,800.003,560.003,595.003,595.00227,206
2026-04-153,505.003,660.003,505.003,610.003,610.0092,485
2026-04-143,450.003,540.003,420.003,470.003,470.0082,573
2026-04-133,480.003,550.003,420.003,430.003,430.00101,243
2026-04-103,490.003,595.003,395.003,530.003,530.00176,333
2026-04-093,415.003,530.003,395.003,460.003,460.0061,565
2026-04-083,285.003,570.003,255.003,515.003,515.00256,648
2026-04-073,260.003,335.003,175.003,245.003,245.0057,073
2026-04-063,310.003,315.003,210.003,255.003,255.0099,041
2026-04-033,265.003,400.003,235.003,260.003,260.0090,645
2026-04-023,415.003,550.003,210.003,250.003,250.00112,680
2026-04-013,245.003,430.003,245.003,415.003,415.00155,512
2026-03-313,210.003,340.003,185.003,245.003,245.0072,087
2026-03-303,280.003,335.003,165.003,335.003,335.0071,408
2026-03-273,435.003,435.003,270.003,325.003,325.0095,882
2026-03-263,450.003,465.003,360.003,440.003,440.00103,096
2026-03-253,390.003,505.003,335.003,440.003,440.00111,116
2026-03-243,575.003,575.003,220.003,400.003,400.00188,696
2026-03-233,620.003,620.003,310.003,395.003,395.00195,635
2026-03-203,205.003,685.003,190.003,620.003,620.00647,022
2026-03-193,245.003,300.003,115.003,140.003,140.00144,251
2026-03-183,170.003,225.003,120.003,210.003,210.00114,911
2026-03-173,220.003,230.002,950.003,120.003,120.00153,981
2026-03-163,230.003,240.003,155.003,160.003,160.0065,214
2026-03-133,215.003,365.003,135.003,220.003,220.0091,330
2026-03-123,270.003,430.003,110.003,240.003,240.0091,415
2026-03-113,200.003,375.003,200.003,220.003,220.0068,166
2026-03-103,145.003,250.003,125.003,210.003,210.0076,718
2026-03-093,175.003,180.003,025.003,115.003,115.00188,953
2026-03-063,125.003,330.003,105.003,175.003,175.00235,479
2026-03-053,385.003,415.003,265.003,280.003,280.00119,863
2026-03-043,495.003,500.003,110.003,165.003,165.00350,711
2026-03-033,645.003,685.003,500.003,530.003,530.00384,725
2026-02-273,810.003,850.003,640.003,685.003,685.00280,926
2026-02-263,830.003,875.003,600.003,850.003,850.00282,187
2026-02-253,955.003,955.003,790.003,835.003,835.00269,530
2026-02-243,530.004,120.003,515.003,975.003,975.00967,066
2026-02-233,520.003,560.003,445.003,515.003,515.00169,599
2026-02-203,360.003,530.003,340.003,475.003,475.00216,477
2026-02-193,200.003,460.003,155.003,385.003,385.00302,825
2026-02-133,250.003,265.003,150.003,205.003,205.0078,245
2026-02-123,240.003,245.003,170.003,235.003,235.0073,988
2026-02-113,320.003,320.003,175.003,235.003,235.0094,060
2026-02-103,155.003,315.003,140.003,185.003,185.00286,002
2026-02-093,100.003,235.003,095.003,180.003,180.00219,357
2026-02-063,060.003,085.002,945.003,080.003,080.00115,108
2026-02-053,035.003,120.003,010.003,090.003,090.00193,015
2026-02-042,955.003,060.002,925.003,035.003,035.00323,865
2026-02-032,875.002,950.002,840.002,940.002,940.00168,698
2026-02-022,840.002,920.002,795.002,820.002,820.00147,344
2026-01-302,890.002,895.002,795.002,840.002,840.00123,639
2026-01-292,780.002,930.002,740.002,890.002,890.00203,232
2026-01-282,730.002,835.002,730.002,800.002,800.00185,569
2026-01-272,675.002,730.002,595.002,730.002,730.00237,637
2026-01-262,810.002,810.002,665.002,675.002,675.00127,245
2026-01-232,690.002,800.002,690.002,775.002,775.00192,297
2026-01-222,685.002,740.002,660.002,690.002,690.0096,346
2026-01-212,705.002,715.002,630.002,705.002,705.0096,822
← NewerPage 3 of 5 · 244 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.