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
2025-04-242,415.002,435.002,370.002,395.002,395.0062,440
2025-04-232,510.002,510.002,420.002,425.002,425.00120,917
2025-04-222,500.002,555.002,455.002,510.002,510.00265,257
2025-04-212,370.002,470.002,340.002,465.002,465.00156,015
2025-04-182,295.002,385.002,290.002,360.002,360.0056,391
2025-04-172,270.002,305.002,260.002,295.002,295.0040,150
2025-04-162,300.002,325.002,275.002,275.002,275.0016,775
2025-04-152,270.002,330.002,245.002,295.002,295.0025,807
2025-04-142,275.002,325.002,250.002,290.002,290.0021,665
2025-04-112,245.002,290.002,240.002,290.002,290.0014,896
2025-04-102,230.002,295.002,205.002,270.002,270.0026,977
2025-04-092,310.002,310.002,170.002,175.002,175.0032,386
2025-04-082,190.002,405.002,155.002,225.002,225.00206,395
2025-04-072,150.002,235.002,125.002,140.002,140.0079,785
2025-04-042,210.002,230.002,140.002,220.002,220.0027,945
2025-04-032,175.002,235.002,165.002,225.002,225.0037,420
2025-04-022,230.002,235.002,180.002,210.002,210.0011,227
2025-04-012,190.002,230.002,155.002,205.002,205.0033,042
2025-03-312,205.002,205.002,160.002,190.002,190.0041,701
2025-03-282,200.002,245.002,175.002,215.002,215.0057,122
2025-03-272,210.002,255.002,200.002,220.002,220.0044,982
2025-03-262,190.002,230.002,180.002,210.002,210.0036,641
2025-03-252,235.002,265.002,160.002,190.002,190.00111,434
2025-03-242,235.002,285.002,185.002,235.002,235.00148,580
2025-03-212,265.002,290.002,215.002,235.002,235.0085,317
2025-03-202,245.002,300.002,100.002,265.002,265.00150,143
2025-03-192,205.002,330.002,205.002,250.002,250.00134,738
2025-03-182,250.002,270.002,200.002,220.002,220.0069,160
2025-03-172,250.002,305.002,210.002,225.002,225.0099,146
2025-03-142,245.002,295.002,230.002,255.002,255.0053,242
2025-03-132,290.002,325.002,240.002,245.002,245.0023,426
2025-03-122,230.002,280.002,230.002,275.002,275.0062,875
2025-03-112,295.002,325.002,230.002,230.002,230.0088,023
2025-03-102,270.002,305.002,240.002,280.002,280.0049,579
2025-03-072,255.002,290.002,225.002,270.002,270.0042,740
2025-03-062,275.002,320.002,240.002,255.002,255.0061,387
2025-03-052,240.002,290.002,225.002,270.002,270.0037,005
2025-03-042,250.002,270.002,200.002,230.002,230.0036,023
2025-02-282,300.002,320.002,250.002,260.002,260.0027,038
2025-02-272,380.002,380.002,310.002,325.002,325.0060,343
2025-02-262,435.002,455.002,315.002,380.002,380.0099,193
2025-02-252,280.002,490.002,260.002,435.002,435.00169,557
2025-02-242,245.002,290.002,245.002,280.002,280.0021,195
2025-02-212,250.002,275.002,225.002,245.002,245.0056,811
2025-02-202,220.002,265.002,205.002,250.002,250.0032,693
2025-02-192,240.002,290.002,220.002,245.002,245.0056,359
2025-02-182,230.002,245.002,190.002,220.002,220.0046,621
2025-02-172,195.002,255.002,195.002,215.002,215.0046,488
2025-02-142,210.002,230.002,195.002,195.002,195.0025,621
2025-02-132,215.002,245.002,205.002,205.002,205.0023,253
2025-02-122,265.002,270.002,185.002,195.002,195.0027,138
2025-02-112,235.002,250.002,225.002,245.002,245.0011,991
2025-02-102,225.002,250.002,215.002,240.002,240.0021,839
2025-02-072,270.002,270.002,230.002,245.002,245.0025,391
2025-02-062,230.002,280.002,070.002,280.002,280.0050,488
2025-02-052,300.002,300.002,140.002,200.002,200.0036,745
2025-02-042,160.002,200.002,130.002,160.002,160.0048,671
2025-02-032,215.002,215.002,145.002,160.002,160.0093,248
2025-01-312,215.002,240.002,155.002,215.002,215.0023,584
2025-01-242,215.002,295.002,215.002,265.002,265.0019,598
← NewerPage 7 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.