HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 21,500
+1,150 (5.65%)
At close: Dec 29, 2025
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 21,500.00 | 21,800.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 42,507 |
| Dec 29, 2025 | 20,950.00 | 21,600.00 | 20,700.00 | 21,500.00 | 21,500.00 | 2.38% | 73,974 |
| Dec 26, 2025 | 21,200.00 | 21,400.00 | 20,950.00 | 21,000.00 | 20,350.00 | -0.47% | 64,001 |
| Dec 24, 2025 | 21,450.00 | 21,650.00 | 21,100.00 | 21,100.00 | 20,446.90 | -1.63% | 32,208 |
| Dec 23, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,450.00 | 20,786.07 | -0.69% | 49,533 |
| Dec 22, 2025 | 21,300.00 | 21,850.00 | 21,300.00 | 21,600.00 | 20,931.43 | 2.37% | 62,050 |
| Dec 19, 2025 | 21,750.00 | 21,900.00 | 20,850.00 | 21,100.00 | 20,446.90 | -2.09% | 63,847 |
| Dec 18, 2025 | 21,050.00 | 22,100.00 | 20,950.00 | 21,550.00 | 20,882.98 | 0.94% | 110,467 |
| Dec 17, 2025 | 21,300.00 | 21,450.00 | 21,000.00 | 21,350.00 | 20,689.17 | 0.95% | 23,842 |
| Dec 16, 2025 | 21,400.00 | 21,600.00 | 20,850.00 | 21,150.00 | 20,495.36 | -1.63% | 56,286 |
| Dec 15, 2025 | 21,400.00 | 21,700.00 | 21,000.00 | 21,500.00 | 20,834.52 | 0.23% | 81,528 |
| Dec 12, 2025 | 21,450.00 | 21,500.00 | 21,100.00 | 21,450.00 | 20,786.07 | 1.18% | 44,616 |
| Dec 11, 2025 | 20,900.00 | 21,400.00 | 20,900.00 | 21,200.00 | 20,543.81 | 2.17% | 74,632 |
| Dec 10, 2025 | 21,150.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,107.74 | -1.89% | 38,914 |
| Dec 9, 2025 | 21,300.00 | 21,350.00 | 20,900.00 | 21,150.00 | 20,495.36 | -0.70% | 20,798 |
| Dec 8, 2025 | 21,250.00 | 21,700.00 | 20,900.00 | 21,300.00 | 20,640.71 | 0.47% | 68,905 |
| Dec 5, 2025 | 20,850.00 | 21,300.00 | 20,700.00 | 21,200.00 | 20,543.81 | 1.92% | 61,281 |
| Dec 4, 2025 | 20,700.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,156.19 | 0.48% | 55,458 |
| Dec 3, 2025 | 20,550.00 | 20,800.00 | 20,250.00 | 20,700.00 | 20,059.29 | 0.73% | 76,893 |
| Dec 2, 2025 | 20,300.00 | 20,600.00 | 20,100.00 | 20,550.00 | 19,913.93 | 1.23% | 46,137 |
| Dec 1, 2025 | 20,700.00 | 20,850.00 | 20,250.00 | 20,300.00 | 19,671.67 | -0.98% | 53,263 |
| Nov 28, 2025 | 20,850.00 | 20,950.00 | 20,400.00 | 20,500.00 | 19,865.48 | -1.68% | 43,348 |
| Nov 27, 2025 | 21,800.00 | 21,850.00 | 20,650.00 | 20,850.00 | 20,204.64 | -3.92% | 80,948 |
| Nov 26, 2025 | 21,600.00 | 21,800.00 | 21,050.00 | 21,700.00 | 21,028.33 | 1.40% | 117,526 |
| Nov 25, 2025 | 20,200.00 | 21,500.00 | 20,150.00 | 21,400.00 | 20,737.62 | 7.32% | 210,140 |
| Nov 24, 2025 | 20,100.00 | 20,200.00 | 19,390.00 | 19,940.00 | 19,322.81 | -0.25% | 86,222 |
| Nov 21, 2025 | 20,600.00 | 20,700.00 | 19,760.00 | 19,990.00 | 19,371.26 | -5.71% | 139,123 |
| Nov 20, 2025 | 21,300.00 | 21,400.00 | 20,850.00 | 21,200.00 | 20,543.81 | 2.42% | 79,259 |
| Nov 19, 2025 | 21,800.00 | 21,950.00 | 20,600.00 | 20,700.00 | 20,059.29 | -4.61% | 153,165 |
| Nov 18, 2025 | 21,800.00 | 22,400.00 | 21,550.00 | 21,700.00 | 21,028.33 | -0.91% | 172,187 |
| Nov 17, 2025 | 20,400.00 | 22,150.00 | 20,400.00 | 21,900.00 | 21,222.14 | 9.50% | 344,514 |
| Nov 14, 2025 | 19,800.00 | 20,300.00 | 19,720.00 | 20,000.00 | 19,380.95 | -1.48% | 84,042 |
| Nov 13, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,300.00 | 19,671.67 | -0.73% | 48,637 |
| Nov 12, 2025 | 20,050.00 | 20,500.00 | 19,740.00 | 20,450.00 | 19,817.02 | 2.00% | 62,492 |
| Nov 11, 2025 | 20,000.00 | 20,500.00 | 19,880.00 | 20,050.00 | 19,429.40 | 0.40% | 64,135 |
| Nov 10, 2025 | 20,400.00 | 20,450.00 | 19,420.00 | 19,970.00 | 19,351.88 | -1.63% | 146,776 |
| Nov 7, 2025 | 20,350.00 | 21,150.00 | 19,990.00 | 20,300.00 | 19,671.67 | -0.73% | 128,652 |
| Nov 6, 2025 | 19,790.00 | 20,550.00 | 19,750.00 | 20,450.00 | 19,817.02 | 4.34% | 116,238 |
| Nov 5, 2025 | 19,950.00 | 19,950.00 | 19,150.00 | 19,600.00 | 18,993.33 | -1.80% | 116,863 |
| Nov 4, 2025 | 19,750.00 | 20,200.00 | 19,530.00 | 19,960.00 | 19,342.19 | 1.06% | 87,488 |
| Nov 3, 2025 | 20,150.00 | 20,250.00 | 19,210.00 | 19,750.00 | 19,138.69 | -1.99% | 87,414 |
| Oct 31, 2025 | 20,100.00 | 20,250.00 | 19,860.00 | 20,150.00 | 19,526.31 | 0.25% | 54,950 |
| Oct 30, 2025 | 20,400.00 | 20,500.00 | 20,000.00 | 20,100.00 | 19,477.86 | -1.23% | 51,783 |
| Oct 29, 2025 | 20,050.00 | 20,400.00 | 19,910.00 | 20,350.00 | 19,720.12 | 1.90% | 69,476 |
| Oct 28, 2025 | 20,250.00 | 20,350.00 | 19,970.00 | 19,970.00 | 19,351.88 | -1.38% | 32,801 |
| Oct 27, 2025 | 20,350.00 | 20,650.00 | 20,200.00 | 20,250.00 | 19,623.21 | 0.50% | 66,483 |
| Oct 24, 2025 | 19,850.00 | 20,200.00 | 19,790.00 | 20,150.00 | 19,526.31 | 2.60% | 78,468 |
| Oct 23, 2025 | 19,530.00 | 19,880.00 | 19,370.00 | 19,640.00 | 19,032.10 | 0.61% | 68,648 |
| Oct 22, 2025 | 19,480.00 | 19,600.00 | 19,260.00 | 19,520.00 | 18,915.81 | -0.41% | 37,446 |
| Oct 21, 2025 | 19,800.00 | 20,150.00 | 19,510.00 | 19,600.00 | 18,993.33 | -1.01% | 61,388 |