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
2025-01-232,225.002,240.002,205.002,230.002,230.0021,672
2025-01-222,250.002,250.002,205.002,245.002,245.0055,654
2025-01-212,215.002,250.002,205.002,250.002,250.0033,827
2025-01-202,240.002,290.002,230.002,260.002,260.0023,381
2025-01-172,200.002,235.002,175.002,230.002,230.0014,529
2025-01-162,180.002,210.002,170.002,200.002,200.0014,869
2025-01-152,245.002,245.002,180.002,185.002,185.0018,935
2025-01-142,180.002,210.002,175.002,190.002,190.0011,408
2025-01-132,215.002,215.002,135.002,195.002,195.0053,476
2025-01-102,195.002,225.002,160.002,215.002,215.0037,077
2025-01-092,165.002,175.002,155.002,170.002,170.0012,647
2025-01-082,150.002,175.002,120.002,170.002,170.0047,315
2025-01-072,175.002,190.002,135.002,165.002,165.0023,423
2025-01-062,160.002,175.002,140.002,175.002,175.0029,865
2025-01-032,175.002,175.002,150.002,155.002,155.0021,423
2025-01-022,205.002,205.002,155.002,155.002,155.0032,511
2024-12-302,205.002,245.002,165.002,215.002,215.0016,739
2024-12-272,290.002,290.002,175.002,225.002,225.0015,960
2024-12-262,280.002,300.002,235.002,275.002,275.0015,509
2024-12-242,255.002,285.002,240.002,280.002,280.009,042
2024-12-232,220.002,255.002,210.002,255.002,255.0017,988
2024-12-202,225.002,225.002,180.002,195.002,195.0031,263
2024-12-192,145.002,215.002,145.002,210.002,210.0033,060
2024-12-182,245.002,245.002,160.002,215.002,215.0046,815
2024-12-172,245.002,245.002,195.002,195.002,195.0014,048
2024-12-162,240.002,245.002,200.002,230.002,230.0011,909
2024-12-132,240.002,255.002,195.002,235.002,235.0034,360
2024-12-122,205.002,240.002,200.002,230.002,230.0025,891
2024-12-112,185.002,260.002,185.002,230.002,230.0016,033
2024-12-102,090.002,225.002,090.002,195.002,195.0020,524
2024-12-092,255.002,255.002,080.002,080.002,080.00142,182
2024-12-062,335.002,335.002,260.002,260.002,260.0096,625
2024-12-052,360.002,360.002,280.002,335.002,335.0029,287
2024-12-042,265.002,375.002,265.002,360.002,360.00103,350
2024-12-032,330.002,375.002,315.002,375.002,375.0027,427
2024-12-022,360.002,380.002,270.002,320.002,320.0057,024
2024-11-292,445.002,445.002,335.002,345.002,345.0030,739
2024-11-282,425.002,475.002,415.002,430.002,430.0019,435
2024-11-272,410.002,500.002,405.002,450.002,450.0048,384
2024-11-262,450.002,455.002,380.002,405.002,405.0032,104
2024-11-252,520.002,520.002,315.002,405.002,405.0057,646
2024-11-222,385.002,385.002,320.002,350.002,350.0037,515
2024-11-212,350.002,390.002,345.002,355.002,355.0036,909
2024-11-202,370.002,400.002,350.002,370.002,370.0024,829
2024-11-192,395.002,400.002,345.002,370.002,370.0017,169
2024-11-182,315.002,475.002,310.002,420.002,420.0078,385
2024-11-152,435.002,435.002,305.002,315.002,315.0038,465
2024-11-142,365.002,500.002,365.002,435.002,435.0065,103
2024-11-132,435.002,470.002,345.002,395.002,395.0047,522
2024-11-122,345.002,510.002,310.002,440.002,440.00119,482
2024-11-112,315.002,350.002,300.002,350.002,350.0066,309
2024-11-082,310.002,360.002,310.002,330.002,330.0015,858
2024-11-072,400.002,400.002,310.002,320.002,320.0027,631
2024-11-062,310.002,340.002,305.002,330.002,330.0047,213
2024-11-052,335.002,355.002,315.002,325.002,325.0012,969
2024-11-042,335.002,385.002,320.002,335.002,335.0020,428
2024-11-012,315.002,375.002,305.002,370.002,370.0032,080
2024-10-312,370.002,385.002,300.002,360.002,360.0068,289
2024-10-302,410.002,410.002,370.002,380.002,380.0038,268
2024-10-292,410.002,420.002,380.002,410.002,410.0021,875
← NewerPage 8 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.