HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 33,150
+1,750 (5.57%)
At close: Jun 12, 2026
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 32,500.00 | 34,050.00 | 32,300.00 | 33,150.00 | 33,150.00 | 5.57% | 172,354 |
| Jun 11, 2026 | 29,000.00 | 31,800.00 | 28,500.00 | 31,400.00 | 31,400.00 | 6.26% | 132,433 |
| Jun 10, 2026 | 29,850.00 | 30,600.00 | 29,000.00 | 29,550.00 | 29,550.00 | -2.15% | 82,754 |
| Jun 9, 2026 | 29,100.00 | 30,400.00 | 28,900.00 | 30,200.00 | 30,200.00 | 8.63% | 96,196 |
| Jun 8, 2026 | 28,000.00 | 29,200.00 | 27,600.00 | 27,800.00 | 27,800.00 | -8.25% | 125,688 |
| Jun 5, 2026 | 31,150.00 | 32,200.00 | 29,650.00 | 30,300.00 | 30,300.00 | -5.16% | 104,149 |
| Jun 4, 2026 | 30,600.00 | 33,200.00 | 30,300.00 | 31,950.00 | 31,950.00 | 6.50% | 165,452 |
| Jun 2, 2026 | 29,500.00 | 30,450.00 | 27,500.00 | 30,000.00 | 30,000.00 | 0.67% | 184,546 |
| Jun 1, 2026 | 30,450.00 | 30,900.00 | 29,700.00 | 29,800.00 | 29,800.00 | -2.61% | 114,189 |
| May 29, 2026 | 32,050.00 | 32,150.00 | 29,850.00 | 30,600.00 | 30,600.00 | -3.32% | 146,709 |
| May 28, 2026 | 33,950.00 | 33,950.00 | 30,450.00 | 31,650.00 | 31,650.00 | -7.05% | 282,577 |
| May 27, 2026 | 36,000.00 | 38,600.00 | 33,650.00 | 34,050.00 | 34,050.00 | 2.10% | 647,344 |
| May 26, 2026 | 33,750.00 | 34,600.00 | 33,100.00 | 33,350.00 | 33,350.00 | -0.60% | 108,446 |
| May 22, 2026 | 31,200.00 | 33,850.00 | 31,000.00 | 33,550.00 | 33,550.00 | 8.23% | 191,469 |
| May 21, 2026 | 30,050.00 | 31,350.00 | 30,000.00 | 31,000.00 | 31,000.00 | 6.71% | 84,650 |
| May 20, 2026 | 29,100.00 | 29,550.00 | 28,000.00 | 29,050.00 | 29,050.00 | -1.19% | 105,639 |
| May 19, 2026 | 30,900.00 | 30,900.00 | 28,700.00 | 29,400.00 | 29,400.00 | -5.01% | 132,620 |
| May 18, 2026 | 29,900.00 | 31,450.00 | 29,100.00 | 30,950.00 | 30,950.00 | 1.64% | 159,863 |
| May 15, 2026 | 34,800.00 | 34,850.00 | 30,050.00 | 30,450.00 | 30,450.00 | -9.38% | 286,337 |
| May 14, 2026 | 32,350.00 | 33,800.00 | 31,200.00 | 33,600.00 | 33,600.00 | 4.02% | 108,839 |
| May 13, 2026 | 32,000.00 | 32,500.00 | 31,450.00 | 32,300.00 | 32,300.00 | -2.42% | 120,000 |
| May 12, 2026 | 35,100.00 | 35,150.00 | 31,750.00 | 33,100.00 | 33,100.00 | -6.10% | 215,708 |
| May 11, 2026 | 37,250.00 | 37,700.00 | 34,500.00 | 35,250.00 | 35,250.00 | -0.70% | 243,238 |
| May 8, 2026 | 33,100.00 | 36,200.00 | 32,800.00 | 35,500.00 | 35,500.00 | 3.80% | 311,334 |
| May 7, 2026 | 33,150.00 | 34,450.00 | 32,750.00 | 34,200.00 | 34,200.00 | 4.43% | 314,746 |
| May 6, 2026 | 33,350.00 | 33,600.00 | 32,400.00 | 32,750.00 | 32,750.00 | 0.77% | 166,446 |
| May 4, 2026 | 32,850.00 | 33,450.00 | 32,250.00 | 32,500.00 | 32,500.00 | 1.09% | 129,667 |
| Apr 30, 2026 | 33,800.00 | 33,800.00 | 32,000.00 | 32,150.00 | 32,150.00 | -4.17% | 128,118 |
| Apr 29, 2026 | 33,350.00 | 33,800.00 | 33,050.00 | 33,550.00 | 33,550.00 | -0.30% | 77,769 |
| Apr 28, 2026 | 34,900.00 | 34,900.00 | 33,550.00 | 33,650.00 | 33,650.00 | -3.72% | 153,924 |
| Apr 27, 2026 | 35,800.00 | 35,950.00 | 34,450.00 | 34,950.00 | 34,950.00 | 1.30% | 199,299 |
| Apr 24, 2026 | 33,650.00 | 36,200.00 | 33,050.00 | 34,500.00 | 34,500.00 | 2.68% | 323,691 |
| Apr 23, 2026 | 34,200.00 | 34,550.00 | 32,600.00 | 33,600.00 | 33,600.00 | -0.44% | 283,835 |
| Apr 22, 2026 | 31,650.00 | 33,900.00 | 31,300.00 | 33,750.00 | 33,750.00 | 4.98% | 196,601 |
| Apr 21, 2026 | 33,100.00 | 33,100.00 | 31,850.00 | 32,150.00 | 32,150.00 | -2.28% | 127,938 |
| Apr 20, 2026 | 33,350.00 | 33,400.00 | 32,350.00 | 32,900.00 | 32,900.00 | -2.66% | 149,475 |
| Apr 17, 2026 | 34,750.00 | 34,800.00 | 33,550.00 | 33,800.00 | 33,800.00 | -1.17% | 110,997 |
| Apr 16, 2026 | 32,900.00 | 34,600.00 | 32,000.00 | 34,200.00 | 34,200.00 | 4.59% | 212,098 |
| Apr 15, 2026 | 33,700.00 | 34,400.00 | 32,200.00 | 32,700.00 | 32,700.00 | -0.91% | 228,035 |
| Apr 14, 2026 | 32,000.00 | 33,450.00 | 31,500.00 | 33,000.00 | 33,000.00 | 6.28% | 203,820 |
| Apr 13, 2026 | 30,650.00 | 31,550.00 | 30,300.00 | 31,050.00 | 31,050.00 | -1.58% | 69,560 |
| Apr 10, 2026 | 31,900.00 | 32,950.00 | 31,500.00 | 31,550.00 | 31,550.00 | 2.27% | 141,341 |
| Apr 9, 2026 | 31,500.00 | 31,800.00 | 30,700.00 | 30,850.00 | 30,850.00 | -4.78% | 87,473 |
| Apr 8, 2026 | 32,700.00 | 32,900.00 | 31,600.00 | 32,400.00 | 32,400.00 | 4.68% | 125,002 |
| Apr 7, 2026 | 30,400.00 | 32,750.00 | 30,150.00 | 30,950.00 | 30,950.00 | 5.99% | 272,104 |
| Apr 6, 2026 | 29,150.00 | 29,900.00 | 29,050.00 | 29,200.00 | 29,200.00 | 1.04% | 61,507 |
| Apr 3, 2026 | 30,050.00 | 30,150.00 | 28,300.00 | 28,900.00 | 28,900.00 | -1.70% | 170,194 |
| Apr 2, 2026 | 32,700.00 | 32,750.00 | 28,900.00 | 29,400.00 | 29,400.00 | -7.26% | 210,489 |
| Apr 1, 2026 | 31,250.00 | 31,900.00 | 31,100.00 | 31,700.00 | 31,700.00 | 6.55% | 94,438 |
| Mar 31, 2026 | 29,800.00 | 30,700.00 | 29,100.00 | 29,750.00 | 29,750.00 | -4.03% | 177,624 |