Halla Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	31,900.00	32,250.00	31,750.00	31,750.00	24,704.26	19,045
2022-11-17	32,500.00	32,500.00	31,700.00	31,900.00	24,820.97	21,175
2022-11-16	32,650.00	32,650.00	32,050.00	32,300.00	25,132.21	17,814
2022-11-15	33,100.00	33,300.00	32,400.00	32,500.00	25,287.82	29,782
2022-11-14	32,800.00	33,400.00	32,750.00	33,200.00	25,832.48	18,355
2022-11-11	33,000.00	33,000.00	32,350.00	32,800.00	25,521.25	27,386
2022-11-10	32,600.00	32,700.00	31,700.00	32,350.00	25,171.11	21,274
2022-11-09	32,400.00	32,550.00	32,250.00	32,350.00	25,171.11	14,484
2022-11-08	32,450.00	32,450.00	32,000.00	32,350.00	25,171.11	4,873
2022-11-07	31,800.00	32,350.00	31,700.00	32,150.00	25,015.49	9,149
2022-11-04	31,450.00	32,300.00	31,150.00	31,700.00	24,665.35	12,079
2022-11-03	31,700.00	31,700.00	31,400.00	31,450.00	24,470.83	7,567
2022-11-02	31,350.00	32,300.00	31,300.00	31,900.00	24,820.97	10,201
2022-11-01	31,350.00	32,400.00	31,100.00	31,600.00	24,587.55	21,512
2022-10-31	31,650.00	31,700.00	31,000.00	31,500.00	24,509.74	10,735
2022-10-28	30,250.00	31,900.00	30,250.00	31,350.00	24,393.02	29,753
2022-10-27	29,900.00	30,350.00	29,650.00	30,200.00	23,498.22	18,273
2022-10-26	29,850.00	29,950.00	29,550.00	29,650.00	23,070.28	14,038
2022-10-25	30,100.00	30,150.00	29,800.00	29,900.00	23,264.80	13,663
2022-10-24	30,250.00	30,250.00	29,900.00	30,000.00	23,342.61	13,627
2022-10-21	29,800.00	30,300.00	29,800.00	30,000.00	23,342.61	13,119
2022-10-20	30,550.00	31,350.00	30,000.00	30,000.00	23,342.61	22,615
2022-10-19	31,400.00	31,450.00	30,850.00	30,900.00	24,042.88	13,011
2022-10-18	31,000.00	31,150.00	30,450.00	31,150.00	24,237.41	17,976
2022-10-17	30,000.00	30,250.00	29,600.00	30,250.00	23,537.13	4,171
2022-10-14	30,150.00	30,350.00	29,850.00	30,150.00	23,459.32	14,662
2022-10-13	30,100.00	30,300.00	29,550.00	29,850.00	23,225.89	14,159
2022-10-12	29,800.00	30,350.00	29,400.00	30,300.00	23,576.03	23,049
2022-10-11	30,500.00	30,750.00	29,550.00	29,800.00	23,186.99	38,173
2022-10-07	31,150.00	31,150.00	30,700.00	31,000.00	24,120.69	36,420
2022-10-06	31,300.00	31,750.00	31,000.00	31,150.00	24,237.41	38,142
2022-10-05	32,650.00	32,650.00	30,900.00	31,300.00	24,354.12	40,684
2022-10-04	32,000.00	32,300.00	31,900.00	32,200.00	25,054.40	19,244
2022-09-30	32,350.00	32,800.00	31,250.00	31,700.00	24,665.35	55,363
2022-09-29	33,800.00	34,050.00	32,400.00	32,950.00	25,637.96	33,200
2022-09-28	34,100.00	34,500.00	33,150.00	33,550.00	26,104.81	20,500
2022-09-27	33,900.00	34,500.00	33,750.00	34,400.00	26,766.19	14,152
2022-09-26	35,400.00	35,750.00	34,050.00	34,250.00	26,649.48	25,798
2022-09-23	37,000.00	37,150.00	36,000.00	36,050.00	28,050.03	15,573
2022-09-22	36,550.00	37,550.00	35,800.00	37,400.00	29,100.45	15,203
2022-09-21	36,700.00	37,150.00	36,550.00	36,550.00	28,439.08	5,304
2022-09-20	36,550.00	37,300.00	36,550.00	36,900.00	28,711.41	6,971
2022-09-19	36,900.00	37,100.00	36,250.00	36,350.00	28,283.46	10,549
2022-09-16	37,300.00	37,500.00	36,750.00	36,750.00	28,594.69	12,791
2022-09-15	37,900.00	38,050.00	37,500.00	37,500.00	29,178.26	9,509
2022-09-14	38,000.00	38,000.00	37,550.00	37,850.00	29,450.59	8,193
2022-09-13	37,850.00	38,550.00	37,850.00	38,500.00	29,956.34	8,523
2022-09-08	37,350.00	37,850.00	37,350.00	37,750.00	29,372.78	11,302
2022-09-07	37,600.00	37,700.00	37,250.00	37,450.00	29,139.35	15,012
2022-09-06	37,550.00	37,900.00	37,550.00	37,650.00	29,294.97	7,718
2022-09-05	37,950.00	37,950.00	37,450.00	37,650.00	29,294.97	9,194
2022-09-02	37,850.00	38,100.00	37,550.00	38,000.00	29,567.30	12,258
2022-09-01	38,300.00	38,300.00	37,800.00	37,850.00	29,450.59	13,089
2022-08-31	38,350.00	38,400.00	37,950.00	38,400.00	29,878.54	6,999
2022-08-30	37,750.00	38,600.00	37,750.00	38,450.00	29,917.44	12,510
2022-08-29	38,300.00	38,300.00	37,600.00	37,750.00	29,372.78	15,918
2022-08-26	39,100.00	39,100.00	38,550.00	38,850.00	30,228.67	12,976
2022-08-25	38,500.00	39,300.00	38,100.00	38,800.00	30,189.77	12,793
2022-08-24	38,250.00	38,750.00	37,900.00	38,150.00	29,684.01	8,519
2022-08-23	37,850.00	38,500.00	37,800.00	38,050.00	29,606.21	11,905

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	1,100.0000 KRW
2026-03-30	2,000.0000 KRW
2025-03-28	2,000.0000 KRW
2024-03-28	2,000.0000 KRW
2022-12-28	2,000.0000 KRW
2021-12-29	2,000.0000 KRW
2020-12-29	2,000.0000 KRW
2019-12-27	2,000.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.