Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014790.KO stock page

Halla Eng&Cons historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-242,290.002,315.002,270.002,310.002,310.0063,115
2025-10-232,275.002,310.002,275.002,290.002,290.0033,705
2025-10-222,290.002,325.002,265.002,295.002,295.0026,723
2025-10-212,275.002,310.002,265.002,295.002,295.0078,498
2025-10-202,280.002,310.002,245.002,275.002,275.0059,489
2025-10-172,320.002,355.002,275.002,300.002,300.0051,526
2025-10-162,385.002,385.002,320.002,320.002,320.0035,719
2025-10-152,300.002,370.002,300.002,330.002,330.0067,504
2025-10-142,335.002,340.002,285.002,300.002,300.0047,470
2025-10-132,330.002,420.002,295.002,330.002,330.0064,846
2025-10-102,370.002,390.002,325.002,330.002,330.0049,715
2025-10-022,375.002,375.002,340.002,370.002,370.0042,289
2025-10-012,390.002,395.002,355.002,375.002,375.0016,827
2025-09-302,395.002,395.002,350.002,385.002,385.0015,539
2025-09-292,375.002,395.002,340.002,380.002,380.0023,481
2025-09-262,360.002,375.002,325.002,340.002,340.0027,582
2025-09-252,430.002,430.002,315.002,355.002,355.0049,115
2025-09-242,375.002,380.002,330.002,375.002,375.0059,578
2025-09-232,430.002,430.002,375.002,390.002,390.0041,324
2025-09-222,455.002,530.002,425.002,430.002,430.0057,567
2025-09-192,505.002,520.002,450.002,455.002,455.0053,779
2025-09-182,505.002,540.002,490.002,505.002,505.0040,331
2025-09-172,535.002,535.002,495.002,510.002,510.0031,589
2025-09-162,565.002,570.002,525.002,535.002,535.0059,957
2025-09-152,555.002,610.002,550.002,565.002,565.0033,928
2025-09-122,530.002,580.002,530.002,555.002,555.0043,268
2025-09-112,590.002,590.002,530.002,545.002,545.0034,879
2025-09-102,540.002,590.002,515.002,545.002,545.0058,282
2025-09-092,575.002,580.002,515.002,540.002,540.0071,945
2025-09-082,490.002,665.002,445.002,575.002,575.00148,717
2025-09-052,475.002,475.002,445.002,460.002,460.009,911
2025-09-042,495.002,495.002,445.002,450.002,450.0023,401
2025-09-032,500.002,500.002,450.002,455.002,455.0016,574
2025-09-022,455.002,495.002,430.002,490.002,490.0048,576
2025-09-012,450.002,495.002,425.002,450.002,450.0041,232
2025-08-292,460.002,500.002,430.002,450.002,450.0035,430
2025-08-282,470.002,480.002,450.002,460.002,460.0030,409
2025-08-272,520.002,520.002,470.002,470.002,470.0020,842
2025-08-262,500.002,525.002,490.002,495.002,495.0049,217
2025-08-252,545.002,565.002,520.002,530.002,530.0011,884
2025-08-222,550.002,565.002,525.002,540.002,540.0027,009
2025-08-212,480.002,555.002,480.002,555.002,555.0019,898
2025-08-202,520.002,530.002,445.002,475.002,475.0084,698
2025-08-192,520.002,560.002,520.002,530.002,530.0010,695
2025-08-182,525.002,600.002,505.002,530.002,530.0056,156
2025-08-142,640.002,640.002,530.002,550.002,550.0042,318
2025-08-132,670.002,685.002,590.002,600.002,600.0077,432
2025-08-122,750.002,750.002,660.002,670.002,670.0066,884
2025-08-112,685.002,750.002,625.002,720.002,720.00142,822
2025-08-082,650.003,095.002,585.002,685.002,685.00995,298
2025-08-072,650.002,670.002,560.002,615.002,615.0021,392
2025-08-062,575.002,650.002,575.002,595.002,595.0021,354
2025-08-052,570.002,655.002,570.002,590.002,590.0027,487
2025-08-042,590.002,595.002,500.002,585.002,585.0050,246
2025-08-012,620.002,620.002,465.002,550.002,550.0053,540
2025-07-312,635.002,670.002,610.002,625.002,625.0030,457
2025-07-302,680.002,700.002,630.002,630.002,630.0032,967
2025-07-292,595.002,690.002,545.002,660.002,660.0045,277
2025-07-282,710.002,710.002,530.002,530.002,530.0050,322
2025-07-252,720.002,720.002,645.002,655.002,655.0064,023
← NewerPage 5 of 21 · 1,227 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.