HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 29,050
-350 (-1.19%)
At close: May 20, 2026
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 31,100.00 | 31,700.00 | 30,500.00 | 31,000.00 | 31,000.00 | -5.78% | 114,752 |
| Mar 27, 2026 | 30,950.00 | 33,450.00 | 30,400.00 | 32,900.00 | 32,900.00 | 1.39% | 217,657 |
| Mar 26, 2026 | 33,400.00 | 33,500.00 | 31,950.00 | 32,450.00 | 32,450.00 | -5.39% | 193,613 |
| Mar 25, 2026 | 33,800.00 | 34,750.00 | 33,000.00 | 34,300.00 | 34,300.00 | 8.37% | 434,414 |
| Mar 24, 2026 | 31,950.00 | 32,300.00 | 30,600.00 | 31,650.00 | 31,650.00 | 4.11% | 211,403 |
| Mar 23, 2026 | 31,650.00 | 31,800.00 | 30,150.00 | 30,400.00 | 30,400.00 | -1.94% | 211,854 |
| Mar 20, 2026 | 29,600.00 | 31,400.00 | 29,450.00 | 31,000.00 | 31,000.00 | 6.71% | 226,298 |
| Mar 19, 2026 | 28,750.00 | 29,350.00 | 28,600.00 | 29,050.00 | 29,050.00 | -2.68% | 166,155 |
| Mar 18, 2026 | 28,500.00 | 29,900.00 | 28,350.00 | 29,850.00 | 29,850.00 | 5.85% | 254,659 |
| Mar 17, 2026 | 29,000.00 | 29,050.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.35% | 128,859 |
| Mar 16, 2026 | 29,000.00 | 29,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | -4.07% | 110,235 |
| Mar 13, 2026 | 28,900.00 | 29,500.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.34% | 124,599 |
| Mar 12, 2026 | 29,550.00 | 30,550.00 | 29,400.00 | 29,900.00 | 29,900.00 | - | 67,378 |
| Mar 11, 2026 | 30,150.00 | 30,550.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 105,171 |
| Mar 10, 2026 | 30,400.00 | 30,450.00 | 29,200.00 | 29,800.00 | 29,800.00 | 4.93% | 92,539 |