HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 29,000
-1,800 (-5.84%)
At close: Jul 20, 2026
HANYANG ENG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 29,600.00 | 31,400.00 | 28,750.00 | 29,000.00 | 29,000.00 | -5.84% | 172,879 |
| Jul 16, 2026 | 32,300.00 | 32,450.00 | 30,700.00 | 30,800.00 | 30,800.00 | -8.88% | 89,623 |
| Jul 15, 2026 | 34,500.00 | 34,500.00 | 33,100.00 | 33,800.00 | 33,800.00 | 3.21% | 117,224 |
| Jul 14, 2026 | 33,050.00 | 33,650.00 | 31,750.00 | 32,750.00 | 32,750.00 | -2.96% | 188,760 |
| Jul 13, 2026 | 34,950.00 | 35,900.00 | 32,500.00 | 33,750.00 | 33,750.00 | 7.66% | 422,621 |
| Jul 10, 2026 | 29,750.00 | 32,250.00 | 29,750.00 | 31,350.00 | 31,350.00 | 8.67% | 112,711 |
| Jul 9, 2026 | 29,450.00 | 30,450.00 | 28,250.00 | 28,850.00 | 28,850.00 | -1.03% | 73,172 |
| Jul 8, 2026 | 29,850.00 | 31,600.00 | 28,850.00 | 29,150.00 | 29,150.00 | -6.27% | 151,405 |
| Jul 7, 2026 | 31,800.00 | 32,150.00 | 30,100.00 | 31,100.00 | 31,100.00 | -3.27% | 124,087 |
| Jul 6, 2026 | 34,050.00 | 34,300.00 | 31,050.00 | 32,150.00 | 32,150.00 | -7.61% | 166,899 |
| Jul 3, 2026 | 33,150.00 | 35,650.00 | 31,000.00 | 34,800.00 | 34,800.00 | 5.14% | 266,588 |
| Jul 2, 2026 | 36,000.00 | 36,400.00 | 32,250.00 | 33,100.00 | 33,100.00 | -13.80% | 327,828 |
| Jul 1, 2026 | 31,050.00 | 39,400.00 | 31,000.00 | 38,400.00 | 38,400.00 | 26.52% | 968,263 |
| Jun 30, 2026 | 30,800.00 | 31,500.00 | 29,950.00 | 30,350.00 | 30,350.00 | 2.02% | 174,740 |
| Jun 29, 2026 | 29,000.00 | 31,650.00 | 28,800.00 | 29,750.00 | 29,750.00 | 9.78% | 273,893 |
| Jun 26, 2026 | 28,250.00 | 28,250.00 | 26,200.00 | 27,100.00 | 27,100.00 | -3.39% | 121,732 |
| Jun 25, 2026 | 29,250.00 | 29,450.00 | 27,850.00 | 28,050.00 | 28,050.00 | 0.90% | 56,876 |
| Jun 24, 2026 | 27,900.00 | 28,900.00 | 27,250.00 | 27,800.00 | 27,800.00 | -0.36% | 65,623 |
| Jun 23, 2026 | 31,200.00 | 31,200.00 | 27,900.00 | 27,900.00 | 27,900.00 | -10.14% | 113,920 |
| Jun 22, 2026 | 30,250.00 | 31,900.00 | 30,100.00 | 31,050.00 | 31,050.00 | 0.16% | 67,617 |
| Jun 19, 2026 | 31,450.00 | 32,000.00 | 30,350.00 | 31,000.00 | 31,000.00 | -0.64% | 121,472 |
| Jun 18, 2026 | 32,450.00 | 32,450.00 | 30,900.00 | 31,200.00 | 31,200.00 | -4.44% | 83,840 |
| Jun 17, 2026 | 32,400.00 | 32,850.00 | 31,600.00 | 32,650.00 | 32,650.00 | -0.76% | 101,150 |
| Jun 16, 2026 | 34,700.00 | 34,750.00 | 32,700.00 | 32,900.00 | 32,900.00 | -6.13% | 101,413 |
| Jun 15, 2026 | 33,800.00 | 35,250.00 | 33,550.00 | 35,050.00 | 35,050.00 | 5.73% | 157,083 |
| 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 |