HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 27,550
-550 (-1.96%)
At close: Oct 29, 2026
HANYANG ENG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 27,850.00 | 28,050.00 | 27,000.00 | 27,550.00 | 27,550.00 | -1.96% | 37,116 |
| Oct 28, 2026 | 27,900.00 | 28,250.00 | 27,750.00 | 28,100.00 | 28,100.00 | 3.31% | 67,190 |
| Oct 27, 2026 | 27,200.00 | 27,850.00 | 26,900.00 | 27,200.00 | 27,200.00 | 2.45% | 57,892 |
| Oct 26, 2026 | 27,250.00 | 27,900.00 | 26,500.00 | 26,550.00 | 26,550.00 | -3.28% | 40,843 |
| Oct 23, 2026 | 26,850.00 | 27,650.00 | 26,450.00 | 27,450.00 | 27,450.00 | - | 29,421 |
| Oct 22, 2026 | 28,000.00 | 28,600.00 | 27,400.00 | 27,450.00 | 27,450.00 | -2.14% | 36,557 |
| Oct 21, 2026 | 28,000.00 | 28,550.00 | 27,800.00 | 28,050.00 | 28,050.00 | 1.63% | 56,196 |
| Oct 20, 2026 | 28,650.00 | 28,900.00 | 27,500.00 | 27,600.00 | 27,600.00 | -3.66% | 55,200 |
| Oct 19, 2026 | 28,050.00 | 28,950.00 | 28,050.00 | 28,650.00 | 28,650.00 | -1.38% | 54,445 |
| Oct 16, 2026 | 28,350.00 | 29,750.00 | 28,000.00 | 29,050.00 | 29,050.00 | 4.50% | 77,578 |
| Oct 15, 2026 | 28,450.00 | 28,700.00 | 27,400.00 | 27,800.00 | 27,800.00 | -7.02% | 113,745 |
| Oct 14, 2026 | 30,950.00 | 31,400.00 | 29,450.00 | 29,900.00 | 29,900.00 | -3.39% | 86,540 |
| Oct 13, 2026 | 30,600.00 | 31,200.00 | 29,550.00 | 30,950.00 | 30,950.00 | -1.59% | 61,492 |
| Oct 12, 2026 | 32,800.00 | 33,800.00 | 31,450.00 | 31,450.00 | 31,450.00 | -5.70% | 74,891 |
| Oct 8, 2026 | 33,350.00 | 34,200.00 | 33,200.00 | 33,350.00 | 33,350.00 | -0.74% | 54,153 |
| Oct 7, 2026 | 33,900.00 | 34,200.00 | 33,550.00 | 33,600.00 | 33,600.00 | -2.04% | 59,204 |
| Oct 6, 2026 | 35,450.00 | 35,500.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.01% | 71,595 |
| Oct 2, 2026 | 35,150.00 | 35,650.00 | 34,400.00 | 34,650.00 | 34,650.00 | -2.26% | 114,605 |
| Oct 1, 2026 | 32,900.00 | 35,450.00 | 32,900.00 | 35,450.00 | 35,450.00 | 9.24% | 304,180 |
| Sep 30, 2026 | 32,550.00 | 33,200.00 | 31,650.00 | 32,450.00 | 32,450.00 | -0.31% | 67,858 |
| Sep 29, 2026 | 31,500.00 | 32,600.00 | 31,350.00 | 32,550.00 | 32,550.00 | 2.84% | 57,831 |
| Sep 28, 2026 | 32,150.00 | 32,250.00 | 31,500.00 | 31,650.00 | 31,650.00 | -1.56% | 35,086 |
| Sep 23, 2026 | 32,000.00 | 32,250.00 | 31,650.00 | 32,150.00 | 32,150.00 | 1.74% | 50,870 |
| Sep 22, 2026 | 32,200.00 | 32,200.00 | 31,350.00 | 31,600.00 | 31,600.00 | -0.78% | 41,581 |
| Sep 21, 2026 | 31,950.00 | 32,050.00 | 31,300.00 | 31,850.00 | 31,850.00 | -0.78% | 82,793 |
| Sep 18, 2026 | 30,800.00 | 32,650.00 | 30,350.00 | 32,100.00 | 32,100.00 | 6.29% | 156,289 |
| Sep 17, 2026 | 29,800.00 | 30,650.00 | 29,600.00 | 30,200.00 | 30,200.00 | 4.14% | 83,356 |
| Sep 16, 2026 | 28,600.00 | 29,050.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1.58% | 24,261 |
| Sep 15, 2026 | 29,000.00 | 29,300.00 | 28,450.00 | 28,550.00 | 28,550.00 | -0.52% | 51,109 |
| Sep 14, 2026 | 29,200.00 | 29,400.00 | 28,600.00 | 28,700.00 | 28,700.00 | -3.53% | 46,412 |
| Sep 11, 2026 | 29,800.00 | 30,050.00 | 29,550.00 | 29,750.00 | 29,750.00 | -2.62% | 34,026 |
| Sep 10, 2026 | 30,100.00 | 30,750.00 | 29,500.00 | 30,550.00 | 30,550.00 | 0.66% | 80,922 |
| Sep 9, 2026 | 30,400.00 | 31,100.00 | 30,250.00 | 30,350.00 | 30,350.00 | 0.83% | 50,717 |
| Sep 8, 2026 | 31,350.00 | 31,600.00 | 30,050.00 | 30,100.00 | 30,100.00 | -4.14% | 66,989 |
| Sep 7, 2026 | 30,650.00 | 31,650.00 | 30,300.00 | 31,400.00 | 31,400.00 | 5.19% | 125,811 |
| Sep 4, 2026 | 29,250.00 | 30,050.00 | 28,900.00 | 29,850.00 | 29,850.00 | 2.23% | 51,097 |
| Sep 3, 2026 | 29,900.00 | 30,100.00 | 28,900.00 | 29,200.00 | 29,200.00 | -2.01% | 51,319 |
| Sep 2, 2026 | 29,300.00 | 29,850.00 | 29,000.00 | 29,800.00 | 29,800.00 | -1.16% | 66,069 |
| Sep 1, 2026 | 29,900.00 | 30,250.00 | 29,400.00 | 30,150.00 | 30,150.00 | 0.33% | 44,989 |
| Aug 31, 2026 | 29,400.00 | 30,050.00 | 28,900.00 | 30,050.00 | 30,050.00 | - | 43,969 |
| Aug 28, 2026 | 29,850.00 | 30,200.00 | 29,500.00 | 30,050.00 | 30,050.00 | - | 38,095 |
| Aug 27, 2026 | 30,600.00 | 30,800.00 | 29,850.00 | 30,050.00 | 30,050.00 | -0.66% | 43,547 |
| Aug 26, 2026 | 29,800.00 | 30,500.00 | 29,250.00 | 30,250.00 | 30,250.00 | 0.33% | 69,839 |
| Aug 25, 2026 | 28,500.00 | 30,150.00 | 27,800.00 | 30,150.00 | 30,150.00 | 4.69% | 54,329 |
| Aug 24, 2026 | 29,050.00 | 29,350.00 | 28,500.00 | 28,800.00 | 28,800.00 | -0.86% | 37,444 |
| Aug 21, 2026 | 29,900.00 | 30,000.00 | 28,800.00 | 29,050.00 | 29,050.00 | -4.44% | 61,151 |
| Aug 20, 2026 | 31,200.00 | 31,450.00 | 30,150.00 | 30,400.00 | 30,400.00 | 0.16% | 79,219 |
| Aug 19, 2026 | 29,900.00 | 30,900.00 | 29,450.00 | 30,350.00 | 30,350.00 | -2.41% | 62,164 |
| Aug 18, 2026 | 33,900.00 | 33,950.00 | 30,700.00 | 31,100.00 | 31,100.00 | -5.04% | 184,930 |
| Aug 14, 2026 | 33,600.00 | 33,600.00 | 31,900.00 | 32,750.00 | 32,750.00 | -1.06% | 69,127 |