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
2025-07-242,760.002,800.002,630.002,695.002,695.0097,068
2025-07-232,750.002,750.002,675.002,720.002,720.0044,324
2025-07-222,770.002,800.002,715.002,715.002,715.0036,095
2025-07-212,760.002,800.002,740.002,780.002,780.0029,406
2025-07-182,835.002,850.002,735.002,770.002,770.0059,402
2025-07-172,800.002,845.002,740.002,835.002,835.0025,290
2025-07-162,780.002,800.002,740.002,775.002,775.0064,765
2025-07-152,805.002,820.002,770.002,780.002,780.0028,297
2025-07-142,870.002,890.002,825.002,825.002,825.0049,678
2025-07-112,870.002,915.002,835.002,855.002,855.0086,057
2025-07-102,810.002,910.002,760.002,875.002,875.00121,283
2025-07-092,720.002,835.002,705.002,810.002,810.0082,111
2025-07-082,735.002,745.002,700.002,725.002,725.0055,808
2025-07-072,780.002,835.002,680.002,735.002,735.0066,830
2025-07-042,800.002,835.002,765.002,770.002,770.00107,561
2025-07-032,720.002,820.002,705.002,800.002,800.00105,267
2025-07-022,800.002,800.002,705.002,710.002,710.0066,471
2025-07-012,710.002,835.002,675.002,820.002,820.00150,045
2025-06-302,700.002,745.002,660.002,670.002,670.0055,792
2025-06-272,710.002,735.002,670.002,715.002,715.0034,430
2025-06-262,750.002,755.002,640.002,710.002,710.0079,258
2025-06-252,755.002,790.002,720.002,770.002,770.0073,934
2025-06-242,700.002,760.002,650.002,755.002,755.00124,988
2025-06-232,645.002,700.002,605.002,650.002,650.00126,847
2025-06-202,765.002,840.002,665.002,715.002,715.00130,005
2025-06-192,725.002,780.002,670.002,765.002,765.00109,210
2025-06-182,720.002,760.002,695.002,725.002,725.0059,755
2025-06-172,765.002,820.002,725.002,745.002,745.00105,894
2025-06-162,705.002,795.002,660.002,775.002,775.00115,711
2025-06-132,765.002,805.002,645.002,715.002,715.00134,839
2025-06-122,710.002,800.002,710.002,795.002,795.00108,250
2025-06-112,620.002,745.002,610.002,740.002,740.0087,022
2025-06-102,700.002,715.002,610.002,610.002,610.00116,170
2025-06-092,680.002,750.002,675.002,700.002,700.00131,416
2025-06-052,695.002,715.002,660.002,670.002,670.0081,459
2025-06-042,645.002,715.002,610.002,690.002,690.00124,660
2025-06-022,640.002,665.002,610.002,620.002,620.0057,452
2025-05-302,565.002,645.002,540.002,630.002,630.00130,049
2025-05-292,535.002,575.002,475.002,560.002,560.00121,229
2025-05-282,530.002,540.002,470.002,475.002,475.0081,280
2025-05-272,540.002,540.002,400.002,490.002,490.0097,114
2025-05-262,530.002,530.002,470.002,475.002,475.0023,011
2025-05-232,420.002,510.002,370.002,500.002,500.0068,194
2025-05-222,450.002,450.002,370.002,385.002,385.0017,249
2025-05-212,440.002,450.002,385.002,410.002,410.0014,257
2025-05-202,390.002,400.002,355.002,390.002,390.0029,741
2025-05-192,420.002,445.002,350.002,365.002,365.0060,471
2025-05-162,435.002,460.002,420.002,420.002,420.0027,346
2025-05-152,465.002,485.002,435.002,435.002,435.0022,277
2025-05-142,435.002,505.002,435.002,495.002,495.0031,324
2025-05-132,550.002,550.002,435.002,465.002,465.0067,126
2025-05-122,420.002,540.002,415.002,505.002,505.00118,362
2025-05-092,455.002,455.002,395.002,420.002,420.0034,752
2025-05-082,470.002,470.002,420.002,425.002,425.0025,881
2025-05-072,440.002,480.002,395.002,445.002,445.0065,082
2025-05-022,485.002,495.002,360.002,445.002,445.00114,110
2025-04-302,480.002,505.002,460.002,485.002,485.0037,048
2025-04-292,435.002,505.002,420.002,495.002,495.0040,825
2025-04-282,440.002,490.002,425.002,445.002,445.0035,070
2025-04-252,395.002,485.002,380.002,440.002,440.0059,719
← NewerPage 6 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.