Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 52,300
-1,300 (-2.43%)
At close: Jan 22, 2026
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 54,400.00 | 54,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | -2.43% | 897,151 |
| Jan 21, 2026 | 52,500.00 | 54,000.00 | 52,200.00 | 53,600.00 | 53,600.00 | -2.01% | 653,243 |
| Jan 20, 2026 | 54,600.00 | 55,900.00 | 53,200.00 | 54,700.00 | 54,700.00 | -0.73% | 750,408 |
| Jan 19, 2026 | 53,700.00 | 56,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 3.96% | 1,339,683 |
| Jan 16, 2026 | 53,600.00 | 53,900.00 | 51,800.00 | 53,000.00 | 53,000.00 | -0.56% | 791,161 |
| Jan 15, 2026 | 53,200.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1.33% | 1,056,797 |
| Jan 14, 2026 | 53,300.00 | 53,900.00 | 51,900.00 | 52,600.00 | 52,600.00 | -2.95% | 1,201,775 |
| Jan 13, 2026 | 53,900.00 | 54,900.00 | 52,700.00 | 54,200.00 | 54,200.00 | -1.09% | 1,653,331 |
| Jan 12, 2026 | 50,500.00 | 56,800.00 | 48,900.00 | 54,800.00 | 54,800.00 | 10.26% | 4,221,625 |
| Jan 9, 2026 | 46,000.00 | 49,900.00 | 45,500.00 | 49,700.00 | 49,700.00 | 9.11% | 2,712,608 |
| Jan 8, 2026 | 44,000.00 | 46,400.00 | 43,850.00 | 45,550.00 | 45,550.00 | 3.88% | 1,079,789 |
| Jan 7, 2026 | 43,300.00 | 45,700.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.04% | 996,232 |
| Jan 6, 2026 | 42,550.00 | 43,450.00 | 41,650.00 | 43,400.00 | 43,400.00 | 3.58% | 865,039 |
| Jan 5, 2026 | 41,550.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,900.00 | -0.36% | 880,612 |
| Jan 2, 2026 | 42,950.00 | 43,150.00 | 41,400.00 | 42,050.00 | 42,050.00 | -2.10% | 589,352 |
| Dec 30, 2025 | 42,550.00 | 43,400.00 | 42,050.00 | 42,950.00 | 42,950.00 | 0.94% | 605,390 |
| Dec 29, 2025 | 42,500.00 | 43,200.00 | 42,050.00 | 42,550.00 | 42,550.00 | -0.82% | 785,636 |
| Dec 26, 2025 | 44,750.00 | 44,800.00 | 42,250.00 | 42,900.00 | 42,900.00 | -4.03% | 1,146,526 |
| Dec 24, 2025 | 46,150.00 | 49,200.00 | 44,400.00 | 44,700.00 | 44,700.00 | -1.11% | 2,847,004 |
| Dec 23, 2025 | 44,950.00 | 45,750.00 | 43,750.00 | 45,200.00 | 45,200.00 | 4.27% | 1,576,717 |
| Dec 22, 2025 | 43,300.00 | 44,600.00 | 42,550.00 | 43,350.00 | 43,350.00 | 2.60% | 919,315 |
| Dec 19, 2025 | 40,100.00 | 42,700.00 | 39,500.00 | 42,250.00 | 42,250.00 | 6.02% | 825,698 |
| Dec 18, 2025 | 40,800.00 | 40,800.00 | 39,450.00 | 39,850.00 | 39,850.00 | -4.21% | 910,891 |
| Dec 17, 2025 | 42,350.00 | 42,700.00 | 41,000.00 | 41,600.00 | 41,600.00 | -0.95% | 697,755 |
| Dec 16, 2025 | 43,800.00 | 43,800.00 | 41,700.00 | 42,000.00 | 42,000.00 | -4.22% | 796,213 |
| Dec 15, 2025 | 45,700.00 | 45,700.00 | 43,800.00 | 43,850.00 | 43,850.00 | -4.98% | 776,028 |
| Dec 12, 2025 | 45,900.00 | 46,850.00 | 45,200.00 | 46,150.00 | 46,150.00 | 2.21% | 716,233 |
| Dec 11, 2025 | 45,700.00 | 46,150.00 | 44,100.00 | 45,150.00 | 45,150.00 | -0.77% | 2,138,451 |
| Dec 10, 2025 | 46,400.00 | 47,250.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.94% | 732,663 |
| Dec 9, 2025 | 43,750.00 | 47,250.00 | 43,350.00 | 46,400.00 | 46,400.00 | 6.06% | 1,840,289 |
| Dec 8, 2025 | 43,550.00 | 44,000.00 | 41,800.00 | 43,750.00 | 43,750.00 | 1.51% | 567,893 |
| Dec 5, 2025 | 42,600.00 | 43,150.00 | 42,000.00 | 43,100.00 | 43,100.00 | 0.82% | 436,402 |
| Dec 4, 2025 | 43,900.00 | 44,000.00 | 42,400.00 | 42,750.00 | 42,750.00 | -1.95% | 480,226 |
| Dec 3, 2025 | 43,050.00 | 43,850.00 | 42,750.00 | 43,600.00 | 43,600.00 | 1.99% | 637,322 |
| Dec 2, 2025 | 41,650.00 | 42,850.00 | 41,500.00 | 42,750.00 | 42,750.00 | 3.01% | 684,328 |
| Dec 1, 2025 | 42,250.00 | 42,350.00 | 40,750.00 | 41,500.00 | 41,500.00 | -1.66% | 803,687 |
| Nov 28, 2025 | 44,600.00 | 45,450.00 | 42,100.00 | 42,200.00 | 42,200.00 | -4.95% | 935,608 |
| Nov 27, 2025 | 44,000.00 | 45,700.00 | 43,750.00 | 44,400.00 | 44,400.00 | 1.37% | 792,143 |
| Nov 26, 2025 | 42,500.00 | 43,850.00 | 41,750.00 | 43,800.00 | 43,800.00 | 3.91% | 698,213 |
| Nov 25, 2025 | 43,300.00 | 43,750.00 | 41,850.00 | 42,150.00 | 42,150.00 | -1.63% | 625,959 |
| Nov 24, 2025 | 41,850.00 | 44,450.00 | 41,700.00 | 42,850.00 | 42,850.00 | 2.76% | 1,286,847 |
| Nov 21, 2025 | 41,700.00 | 43,250.00 | 41,650.00 | 41,700.00 | 41,700.00 | -3.25% | 708,264 |
| Nov 20, 2025 | 42,700.00 | 43,600.00 | 42,000.00 | 43,100.00 | 43,100.00 | 2.25% | 693,149 |
| Nov 19, 2025 | 41,700.00 | 43,100.00 | 39,400.00 | 42,150.00 | 42,150.00 | 1.81% | 1,303,660 |
| Nov 18, 2025 | 41,900.00 | 42,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | -2.24% | 1,002,911 |
| Nov 17, 2025 | 41,900.00 | 42,450.00 | 40,550.00 | 42,350.00 | 42,350.00 | 2.29% | 952,322 |
| Nov 14, 2025 | 41,900.00 | 43,450.00 | 40,600.00 | 41,400.00 | 41,400.00 | -3.27% | 2,894,732 |
| Nov 13, 2025 | 42,300.00 | 43,750.00 | 41,800.00 | 42,800.00 | 42,800.00 | 1.30% | 841,342 |
| Nov 12, 2025 | 42,500.00 | 43,300.00 | 41,600.00 | 42,250.00 | 42,250.00 | -0.59% | 804,033 |
| Nov 11, 2025 | 44,500.00 | 44,850.00 | 42,100.00 | 42,500.00 | 42,500.00 | -3.74% | 1,186,210 |