HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea · Delayed Price · Currency is KRW 28,800
-250 (-0.86%)
At close: Aug 24, 2026
HANYANG ENG Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 32,650.00 | 34,150.00 | 32,350.00 | 33,100.00 | 33,100.00 | 3.44% | 167,665 |
| Aug 12, 2026 | 33,650.00 | 33,650.00 | 31,750.00 | 32,000.00 | 32,000.00 | -4.48% | 259,869 |
| Aug 11, 2026 | 32,950.00 | 35,700.00 | 32,450.00 | 33,500.00 | 33,500.00 | -0.30% | 204,424 |
| Aug 10, 2026 | 31,550.00 | 34,550.00 | 31,500.00 | 33,600.00 | 33,600.00 | 12.00% | 225,210 |
| Aug 7, 2026 | 30,050.00 | 30,650.00 | 29,400.00 | 30,000.00 | 30,000.00 | 2.39% | 37,388 |
| Aug 6, 2026 | 29,350.00 | 29,950.00 | 28,950.00 | 29,300.00 | 29,300.00 | -2.33% | 42,186 |
| Aug 5, 2026 | 30,550.00 | 30,750.00 | 29,950.00 | 30,000.00 | 30,000.00 | 1.69% | 63,069 |
| Aug 4, 2026 | 29,100.00 | 29,500.00 | 28,050.00 | 29,500.00 | 29,500.00 | 2.97% | 85,411 |
| Aug 3, 2026 | 30,000.00 | 30,050.00 | 28,600.00 | 28,650.00 | 28,650.00 | -5.45% | 91,384 |
| Jul 31, 2026 | 29,150.00 | 30,500.00 | 29,050.00 | 30,300.00 | 30,300.00 | 12.43% | 92,173 |
| Jul 30, 2026 | 26,200.00 | 28,000.00 | 26,200.00 | 26,950.00 | 26,950.00 | 0.94% | 78,336 |
| Jul 29, 2026 | 29,550.00 | 29,850.00 | 25,350.00 | 26,700.00 | 26,700.00 | -9.34% | 144,086 |
| Jul 28, 2026 | 30,100.00 | 30,900.00 | 29,150.00 | 29,450.00 | 29,450.00 | -8.11% | 69,112 |
| Jul 27, 2026 | 31,150.00 | 32,250.00 | 31,150.00 | 32,050.00 | 32,050.00 | 4.06% | 64,892 |
| Jul 24, 2026 | 30,900.00 | 31,000.00 | 30,000.00 | 30,800.00 | 30,800.00 | -2.38% | 78,397 |
| Jul 23, 2026 | 30,500.00 | 31,550.00 | 30,400.00 | 31,550.00 | 31,550.00 | 4.99% | 49,818 |
| Jul 22, 2026 | 31,300.00 | 31,350.00 | 29,700.00 | 30,050.00 | 30,050.00 | -0.50% | 96,547 |
| Jul 21, 2026 | 29,200.00 | 30,550.00 | 29,000.00 | 30,200.00 | 30,200.00 | 4.14% | 68,852 |
| 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 |