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
2026-01-202,670.002,735.002,650.002,715.002,715.00131,444
2026-01-192,735.002,735.002,640.002,670.002,670.00182,374
2026-01-162,725.002,740.002,650.002,730.002,730.00106,691
2026-01-152,795.002,795.002,670.002,695.002,695.00107,206
2026-01-142,840.002,840.002,710.002,795.002,795.00154,797
2026-01-132,605.002,840.002,585.002,800.002,800.00347,317
2026-01-122,555.002,630.002,530.002,605.002,605.0073,308
2026-01-092,505.002,570.002,505.002,550.002,550.0034,276
2026-01-082,570.002,575.002,505.002,510.002,510.0081,202
2026-01-072,600.002,600.002,500.002,555.002,555.0090,046
2026-01-062,605.002,605.002,525.002,575.002,575.0078,916
2026-01-052,615.002,635.002,530.002,570.002,570.00108,605
2026-01-022,720.002,735.002,575.002,615.002,615.00128,797
2025-12-302,655.002,710.002,615.002,700.002,700.0071,796
2025-12-292,600.002,625.002,565.002,620.002,620.0046,212
2025-12-262,605.002,650.002,555.002,595.002,595.0074,515
2025-12-242,650.002,675.002,600.002,620.002,620.0063,204
2025-12-232,675.002,680.002,630.002,650.002,650.0060,269
2025-12-222,675.002,700.002,640.002,660.002,660.0078,926
2025-12-192,665.002,725.002,645.002,675.002,675.0083,914
2025-12-182,715.002,720.002,650.002,660.002,660.0044,347
2025-12-172,695.002,765.002,690.002,715.002,715.0086,680
2025-12-162,765.002,775.002,690.002,695.002,695.0066,159
2025-12-152,825.002,855.002,760.002,765.002,765.0073,396
2025-12-122,835.002,940.002,765.002,855.002,855.00105,782
2025-12-112,795.002,925.002,740.002,830.002,830.00161,713
2025-12-102,820.002,830.002,745.002,800.002,800.00107,403
2025-12-092,870.002,900.002,770.002,840.002,840.00131,273
2025-12-083,000.003,045.002,815.002,870.002,870.00408,587
2025-12-052,675.002,965.002,640.002,910.002,910.00717,142
2025-12-042,645.002,680.002,625.002,660.002,660.0091,379
2025-12-032,615.002,650.002,600.002,645.002,645.0059,008
2025-12-022,580.002,640.002,505.002,615.002,615.00132,453
2025-12-012,585.002,585.002,540.002,550.002,550.0039,279
2025-11-282,575.002,610.002,540.002,585.002,585.00132,894
2025-11-272,580.002,600.002,560.002,565.002,565.0062,813
2025-11-262,545.002,600.002,545.002,580.002,580.0054,029
2025-11-252,610.002,610.002,530.002,545.002,545.0076,951
2025-11-242,560.002,610.002,540.002,595.002,595.00113,779
2025-11-212,530.002,570.002,490.002,560.002,560.00131,456
2025-11-202,560.002,560.002,510.002,540.002,540.0074,947
2025-11-192,455.002,540.002,410.002,540.002,540.00224,679
2025-11-182,510.002,535.002,445.002,455.002,455.0069,838
2025-11-172,460.002,535.002,425.002,505.002,505.00185,807
2025-11-142,435.002,470.002,380.002,440.002,440.0068,189
2025-11-132,455.002,460.002,430.002,440.002,440.0059,348
2025-11-122,405.002,465.002,390.002,440.002,440.0067,840
2025-11-112,440.002,470.002,385.002,405.002,405.00112,250
2025-11-102,440.002,475.002,410.002,440.002,440.00112,752
2025-11-072,430.002,430.002,350.002,415.002,415.0095,683
2025-11-062,395.002,435.002,330.002,430.002,430.00129,532
2025-11-052,395.002,400.002,335.002,355.002,355.00128,896
2025-11-042,385.002,410.002,350.002,390.002,390.00135,446
2025-11-032,400.002,405.002,370.002,385.002,385.00175,553
2025-10-312,460.002,460.002,370.002,410.002,410.00198,059
2025-10-302,455.002,645.002,385.002,460.002,460.00442,387
2025-10-292,485.002,540.002,400.002,455.002,455.00314,707
2025-10-282,550.002,560.002,440.002,490.002,490.00547,556
2025-10-272,420.003,000.002,420.002,545.002,545.008,294,425
2025-10-242,290.002,315.002,270.002,310.002,310.0063,115
← NewerPage 4 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.