HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 20,350
+1,160 (6.04%)
At close: Oct 2, 2025
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20,950.00 | 21,300.00 | 20,600.00 | 21,300.00 | 21,300.00 | 4.67% | 193,155 |
| Oct 2, 2025 | 19,660.00 | 20,550.00 | 19,660.00 | 20,350.00 | 20,350.00 | 6.04% | 159,779 |
| Oct 1, 2025 | 19,170.00 | 19,650.00 | 19,120.00 | 19,190.00 | 19,190.00 | 0.16% | 25,205 |
| Sep 30, 2025 | 19,350.00 | 19,460.00 | 19,120.00 | 19,160.00 | 19,160.00 | -0.88% | 18,149 |
| Sep 29, 2025 | 19,110.00 | 19,480.00 | 19,110.00 | 19,330.00 | 19,330.00 | 1.10% | 30,564 |
| Sep 26, 2025 | 19,730.00 | 19,800.00 | 19,060.00 | 19,120.00 | 19,120.00 | -2.94% | 47,887 |
| Sep 25, 2025 | 19,870.00 | 19,980.00 | 19,650.00 | 19,700.00 | 19,700.00 | -0.86% | 42,778 |
| Sep 24, 2025 | 20,100.00 | 20,100.00 | 19,650.00 | 19,870.00 | 19,870.00 | -1.39% | 54,896 |
| Sep 23, 2025 | 20,700.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.18% | 48,964 |
| Sep 22, 2025 | 19,710.00 | 20,950.00 | 19,710.00 | 20,600.00 | 20,600.00 | 4.73% | 184,987 |
| Sep 19, 2025 | 20,150.00 | 20,350.00 | 19,560.00 | 19,670.00 | 19,670.00 | -1.90% | 73,135 |
| Sep 18, 2025 | 19,480.00 | 20,200.00 | 19,460.00 | 20,050.00 | 20,050.00 | 3.14% | 92,621 |
| Sep 17, 2025 | 19,750.00 | 19,750.00 | 19,410.00 | 19,440.00 | 19,440.00 | -1.72% | 41,325 |
| Sep 16, 2025 | 20,000.00 | 20,050.00 | 19,710.00 | 19,780.00 | 19,780.00 | -1.10% | 51,490 |
| Sep 15, 2025 | 20,150.00 | 20,450.00 | 19,760.00 | 20,000.00 | 20,000.00 | 0.20% | 77,080 |
| Sep 12, 2025 | 19,930.00 | 20,350.00 | 19,750.00 | 19,960.00 | 19,960.00 | 1.78% | 158,363 |
| Sep 11, 2025 | 19,430.00 | 19,990.00 | 19,430.00 | 19,610.00 | 19,610.00 | 0.93% | 103,126 |
| Sep 10, 2025 | 19,730.00 | 19,740.00 | 19,270.00 | 19,430.00 | 19,430.00 | -1.32% | 66,951 |
| Sep 9, 2025 | 19,050.00 | 19,690.00 | 18,960.00 | 19,690.00 | 19,690.00 | 3.91% | 104,403 |
| Sep 8, 2025 | 18,930.00 | 19,040.00 | 18,820.00 | 18,950.00 | 18,950.00 | 0.11% | 15,064 |
| Sep 5, 2025 | 18,910.00 | 19,060.00 | 18,760.00 | 18,930.00 | 18,930.00 | 0.21% | 38,386 |
| Sep 4, 2025 | 18,910.00 | 19,035.00 | 18,710.00 | 18,890.00 | 18,890.00 | -0.21% | 42,422 |
| Sep 3, 2025 | 19,250.00 | 19,250.00 | 18,770.00 | 18,930.00 | 18,930.00 | -1.35% | 42,707 |
| Sep 2, 2025 | 19,070.00 | 19,350.00 | 19,070.00 | 19,190.00 | 19,190.00 | 0.68% | 39,553 |
| Sep 1, 2025 | 19,100.00 | 19,150.00 | 18,820.00 | 19,060.00 | 19,060.00 | -0.31% | 58,043 |
| Aug 29, 2025 | 19,200.00 | 19,300.00 | 18,960.00 | 19,120.00 | 19,120.00 | -0.21% | 28,242 |
| Aug 28, 2025 | 18,700.00 | 19,290.00 | 18,610.00 | 19,160.00 | 19,160.00 | 2.13% | 91,336 |
| Aug 27, 2025 | 18,760.00 | 18,790.00 | 18,500.00 | 18,760.00 | 18,760.00 | - | 28,734 |
| Aug 26, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,760.00 | 18,760.00 | -0.05% | 27,488 |
| Aug 25, 2025 | 18,660.00 | 18,860.00 | 18,620.00 | 18,770.00 | 18,770.00 | 0.75% | 40,941 |
| Aug 22, 2025 | 18,540.00 | 18,700.00 | 18,500.00 | 18,630.00 | 18,630.00 | 0.92% | 24,411 |
| Aug 21, 2025 | 18,300.00 | 18,740.00 | 18,280.00 | 18,460.00 | 18,460.00 | 0.87% | 57,143 |
| Aug 20, 2025 | 18,120.00 | 18,300.00 | 17,840.00 | 18,300.00 | 18,300.00 | - | 69,121 |
| Aug 19, 2025 | 18,650.00 | 18,710.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.87% | 41,632 |
| Aug 18, 2025 | 18,690.00 | 18,690.00 | 18,360.00 | 18,460.00 | 18,460.00 | -1.39% | 32,684 |
| Aug 14, 2025 | 18,840.00 | 18,860.00 | 18,530.00 | 18,720.00 | 18,720.00 | -0.69% | 38,610 |
| Aug 13, 2025 | 19,290.00 | 19,290.00 | 18,700.00 | 18,850.00 | 18,850.00 | -1.15% | 55,703 |
| Aug 12, 2025 | 18,890.00 | 19,390.00 | 18,750.00 | 19,070.00 | 19,070.00 | 2.36% | 123,277 |
| Aug 11, 2025 | 18,890.00 | 18,890.00 | 18,510.00 | 18,630.00 | 18,630.00 | -1.38% | 25,307 |
| Aug 8, 2025 | 19,010.00 | 19,180.00 | 18,850.00 | 18,890.00 | 18,890.00 | 0.21% | 63,888 |
| Aug 7, 2025 | 18,980.00 | 19,260.00 | 18,850.00 | 18,850.00 | 18,850.00 | 0.16% | 57,479 |
| Aug 6, 2025 | 18,950.00 | 18,980.00 | 18,580.00 | 18,820.00 | 18,820.00 | 0.21% | 24,122 |
| Aug 5, 2025 | 18,610.00 | 19,140.00 | 18,610.00 | 18,780.00 | 18,780.00 | 2.01% | 88,008 |
| Aug 4, 2025 | 18,310.00 | 18,840.00 | 18,280.00 | 18,410.00 | 18,410.00 | 1.49% | 52,492 |
| Aug 1, 2025 | 18,620.00 | 18,690.00 | 18,000.00 | 18,140.00 | 18,140.00 | -2.58% | 66,287 |
| Jul 31, 2025 | 18,900.00 | 18,960.00 | 18,620.00 | 18,620.00 | 18,620.00 | -1.48% | 45,071 |
| Jul 30, 2025 | 18,540.00 | 19,010.00 | 18,540.00 | 18,900.00 | 18,900.00 | 1.94% | 72,663 |
| Jul 29, 2025 | 18,760.00 | 18,770.00 | 18,280.00 | 18,540.00 | 18,540.00 | -0.96% | 34,357 |
| Jul 28, 2025 | 18,530.00 | 18,820.00 | 18,340.00 | 18,720.00 | 18,720.00 | 2.07% | 63,232 |
| Jul 25, 2025 | 18,330.00 | 18,430.00 | 18,120.00 | 18,340.00 | 18,340.00 | - | 56,129 |