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
2024-10-282,405.002,440.002,405.002,410.002,410.0018,001
2024-10-252,460.002,465.002,410.002,435.002,435.0061,314
2024-10-242,550.002,575.002,455.002,485.002,485.0044,698
2024-10-232,465.002,560.002,445.002,550.002,550.0041,536
2024-10-222,460.002,500.002,430.002,465.002,465.0055,664
2024-10-212,470.002,555.002,450.002,460.002,460.0060,153
2024-10-182,575.002,575.002,460.002,485.002,485.0039,701
2024-10-172,550.002,595.002,540.002,550.002,550.0025,609
2024-10-162,515.002,620.002,515.002,550.002,550.0085,503
2024-10-152,590.002,590.002,475.002,515.002,515.0037,182
2024-10-142,520.002,550.002,415.002,550.002,550.00145,889
2024-10-112,470.002,490.002,435.002,455.002,455.0018,985
2024-10-102,470.002,515.002,430.002,470.002,470.0088,236
2024-10-082,405.002,480.002,395.002,445.002,445.0036,512
2024-10-072,405.002,440.002,385.002,425.002,425.0014,470
2024-10-042,405.002,440.002,385.002,405.002,405.0047,910
2024-10-022,445.002,450.002,380.002,405.002,405.0067,428
2024-09-302,420.002,475.002,395.002,450.002,450.0033,999
2024-09-272,470.002,480.002,420.002,420.002,420.0025,999
2024-09-262,470.002,480.002,410.002,445.002,445.0053,366
2024-09-252,495.002,505.002,430.002,435.002,435.0088,708
2024-09-242,550.002,550.002,480.002,500.002,500.0051,058
2024-09-232,550.002,600.002,525.002,530.002,530.0041,969
2024-09-202,615.002,650.002,540.002,615.002,615.0080,942
2024-09-192,565.002,675.002,540.002,580.002,580.0037,486
2024-09-132,470.002,605.002,465.002,570.002,570.0072,331
2024-09-122,395.002,470.002,395.002,470.002,470.0025,363
2024-09-112,495.002,495.002,380.002,400.002,400.00217,016
2024-09-102,550.002,585.002,430.002,500.002,500.00187,976
2024-09-092,500.002,600.002,500.002,550.002,550.00122,446
2024-09-062,600.002,640.002,540.002,565.002,565.0089,009
2024-09-052,615.002,685.002,555.002,600.002,600.00121,517
2024-09-042,590.002,655.002,580.002,620.002,620.00103,869
2024-09-032,635.002,755.002,635.002,685.002,685.0099,070
2024-09-022,650.002,665.002,600.002,650.002,650.0069,644
2024-08-302,640.002,680.002,625.002,665.002,665.0062,252
2024-08-292,690.002,690.002,600.002,640.002,640.0085,099
2024-08-282,740.002,740.002,635.002,665.002,665.00132,720
2024-08-272,745.002,815.002,705.002,720.002,720.00119,595
2024-08-262,880.002,880.002,705.002,745.002,745.00215,035
2024-08-232,645.002,880.002,625.002,870.002,870.00371,789
2024-08-222,710.002,730.002,615.002,650.002,650.00202,990
2024-08-212,620.002,760.002,620.002,705.002,705.00209,390
2024-08-202,455.002,670.002,430.002,670.002,670.00279,886
2024-08-192,465.002,490.002,380.002,430.002,430.0095,039
2024-08-162,545.002,595.002,445.002,465.002,465.00125,183
2024-08-142,645.002,650.002,515.002,545.002,545.0097,042
2024-08-132,515.002,665.002,505.002,555.002,555.00377,968
2024-08-122,425.002,640.002,395.002,515.002,515.00314,875
2024-08-092,395.002,460.002,395.002,455.002,455.0084,536
2024-08-082,345.002,400.002,305.002,390.002,390.0057,889
2024-08-072,320.002,410.002,315.002,315.002,315.0078,067
2024-08-062,250.002,435.002,245.002,340.002,340.00147,822
2024-08-052,445.002,465.002,210.002,250.002,250.00295,634
2024-08-022,615.002,615.002,440.002,440.002,440.00252,565
2024-08-012,740.002,740.002,590.002,595.002,595.00151,521
2024-07-312,600.002,735.002,575.002,710.002,710.00334,781
2024-07-302,635.002,645.002,545.002,580.002,580.00173,544
2024-07-292,555.002,670.002,535.002,645.002,645.00244,229
2024-07-262,450.002,560.002,385.002,555.002,555.00211,052
← NewerPage 9 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.