Halla Eng&Cons historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 5,260.00 | 5,410.00 | 5,260.00 | 5,350.00 | 5,062.86 | 88,253 |
| 2021-11-23 | 5,300.00 | 5,360.00 | 5,220.00 | 5,280.00 | 4,996.62 | 68,226 |
| 2021-11-22 | 5,410.00 | 5,410.00 | 5,270.00 | 5,320.00 | 5,034.47 | 74,864 |
| 2021-11-19 | 5,300.00 | 5,460.00 | 5,270.00 | 5,410.00 | 5,119.64 | 136,404 |
| 2021-11-18 | 5,370.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,043.93 | 148,792 |
| 2021-11-17 | 5,600.00 | 5,620.00 | 5,410.00 | 5,410.00 | 5,119.64 | 161,570 |
| 2021-11-16 | 5,410.00 | 5,650.00 | 5,340.00 | 5,620.00 | 5,318.37 | 270,692 |
| 2021-11-15 | 5,460.00 | 5,460.00 | 5,350.00 | 5,420.00 | 5,129.10 | 90,985 |
| 2021-11-12 | 5,330.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,129.10 | 127,058 |
| 2021-11-11 | 5,320.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,062.86 | 150,633 |
| 2021-11-10 | 5,400.00 | 5,460.00 | 5,210.00 | 5,390.00 | 5,100.71 | 320,709 |
| 2021-11-09 | 5,440.00 | 5,510.00 | 5,320.00 | 5,400.00 | 5,110.18 | 144,191 |
| 2021-11-08 | 5,210.00 | 5,420.00 | 5,200.00 | 5,400.00 | 5,110.18 | 165,571 |
| 2021-11-05 | 5,470.00 | 5,490.00 | 5,180.00 | 5,260.00 | 4,977.69 | 373,909 |
| 2021-11-04 | 5,570.00 | 5,600.00 | 5,410.00 | 5,460.00 | 5,166.96 | 239,046 |
| 2021-11-03 | 5,670.00 | 5,700.00 | 5,530.00 | 5,560.00 | 5,261.59 | 205,281 |
| 2021-11-02 | 5,620.00 | 5,690.00 | 5,610.00 | 5,680.00 | 5,375.15 | 136,582 |
| 2021-11-01 | 5,640.00 | 5,780.00 | 5,590.00 | 5,610.00 | 5,308.90 | 219,508 |
| 2021-10-29 | 5,710.00 | 5,880.00 | 5,610.00 | 5,640.00 | 5,337.29 | 502,925 |
| 2021-10-28 | 5,920.00 | 6,320.00 | 5,680.00 | 5,690.00 | 5,384.61 | 1,879,155 |
| 2021-10-27 | 5,730.00 | 5,840.00 | 5,680.00 | 5,840.00 | 5,526.56 | 190,352 |
| 2021-10-26 | 5,770.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,441.39 | 166,080 |
| 2021-10-25 | 5,670.00 | 5,770.00 | 5,520.00 | 5,750.00 | 5,441.39 | 200,638 |
| 2021-10-22 | 5,690.00 | 5,750.00 | 5,640.00 | 5,670.00 | 5,365.68 | 216,987 |
| 2021-10-21 | 5,730.00 | 5,870.00 | 5,710.00 | 5,720.00 | 5,413.00 | 206,084 |
| 2021-10-20 | 5,770.00 | 5,820.00 | 5,640.00 | 5,740.00 | 5,431.93 | 321,892 |
| 2021-10-19 | 5,840.00 | 5,900.00 | 5,700.00 | 5,760.00 | 5,450.85 | 185,184 |
| 2021-10-18 | 5,810.00 | 5,900.00 | 5,690.00 | 5,830.00 | 5,517.10 | 199,724 |
| 2021-10-15 | 5,850.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,507.63 | 184,203 |
| 2021-10-14 | 5,690.00 | 5,880.00 | 5,650.00 | 5,800.00 | 5,488.71 | 340,419 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.