Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 40,850
-900 (-2.16%)
At close: Aug 28, 2025
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 41,250.00 | 41,450.00 | 40,250.00 | 40,850.00 | 40,850.00 | -2.16% | 691,757 |
| Aug 27, 2025 | 40,900.00 | 42,600.00 | 40,850.00 | 41,750.00 | 41,750.00 | 3.60% | 1,203,433 |
| Aug 26, 2025 | 42,400.00 | 42,600.00 | 39,650.00 | 40,300.00 | 40,300.00 | -2.77% | 862,048 |
| Aug 25, 2025 | 42,300.00 | 42,300.00 | 40,550.00 | 41,450.00 | 41,450.00 | -0.24% | 800,029 |
| Aug 22, 2025 | 42,700.00 | 42,800.00 | 41,000.00 | 41,550.00 | 41,550.00 | -1.89% | 934,406 |
| Aug 21, 2025 | 39,700.00 | 42,400.00 | 39,300.00 | 42,350.00 | 42,350.00 | 7.62% | 1,284,029 |
| Aug 20, 2025 | 38,400.00 | 39,500.00 | 36,500.00 | 39,350.00 | 39,350.00 | 0.38% | 1,163,369 |
| Aug 19, 2025 | 40,400.00 | 40,450.00 | 38,150.00 | 39,200.00 | 39,200.00 | -2.85% | 962,753 |
| Aug 18, 2025 | 38,400.00 | 41,400.00 | 38,150.00 | 40,350.00 | 40,350.00 | 4.81% | 1,476,356 |
| Aug 14, 2025 | 38,200.00 | 39,550.00 | 37,550.00 | 38,500.00 | 38,500.00 | 1.05% | 918,469 |
| Aug 13, 2025 | 38,500.00 | 39,200.00 | 37,500.00 | 38,100.00 | 38,100.00 | 0.40% | 904,079 |
| Aug 12, 2025 | 38,650.00 | 39,650.00 | 37,200.00 | 37,950.00 | 37,950.00 | -2.82% | 857,199 |
| Aug 11, 2025 | 39,900.00 | 39,900.00 | 38,300.00 | 39,050.00 | 39,050.00 | -2.13% | 783,112 |
| Aug 8, 2025 | 38,500.00 | 40,550.00 | 37,450.00 | 39,900.00 | 39,900.00 | 5.28% | 1,635,123 |
| Aug 7, 2025 | 37,350.00 | 38,150.00 | 37,150.00 | 37,900.00 | 37,900.00 | 1.47% | 818,407 |
| Aug 6, 2025 | 37,200.00 | 37,700.00 | 36,400.00 | 37,350.00 | 37,350.00 | -3.49% | 1,084,326 |
| Aug 5, 2025 | 36,150.00 | 39,350.00 | 36,050.00 | 38,700.00 | 38,700.00 | 8.86% | 2,600,966 |
| Aug 4, 2025 | 34,850.00 | 35,900.00 | 34,050.00 | 35,550.00 | 35,550.00 | 1.14% | 1,021,122 |
| Aug 1, 2025 | 35,500.00 | 35,900.00 | 33,700.00 | 35,150.00 | 35,150.00 | 1.44% | 1,634,499 |
| Jul 31, 2025 | 35,850.00 | 36,650.00 | 33,950.00 | 34,650.00 | 34,650.00 | -1.00% | 2,163,155 |
| Jul 30, 2025 | 35,950.00 | 36,100.00 | 34,750.00 | 35,000.00 | 35,000.00 | -0.57% | 837,155 |
| Jul 29, 2025 | 35,750.00 | 36,500.00 | 34,450.00 | 35,200.00 | 35,200.00 | -1.40% | 1,328,111 |
| Jul 28, 2025 | 35,800.00 | 36,000.00 | 34,550.00 | 35,700.00 | 35,700.00 | 0.14% | 1,706,936 |
| Jul 25, 2025 | 32,750.00 | 36,050.00 | 31,200.00 | 35,650.00 | 35,650.00 | 11.93% | 7,649,332 |
| Jul 24, 2025 | 30,900.00 | 32,150.00 | 30,800.00 | 31,850.00 | 31,850.00 | 3.07% | 1,389,764 |
| Jul 23, 2025 | 30,300.00 | 30,950.00 | 29,800.00 | 30,900.00 | 30,900.00 | 0.16% | 878,198 |
| Jul 22, 2025 | 28,950.00 | 31,300.00 | 28,800.00 | 30,850.00 | 30,850.00 | 6.56% | 3,095,774 |
| Jul 21, 2025 | 27,800.00 | 29,300.00 | 27,700.00 | 28,950.00 | 28,950.00 | 7.22% | 1,393,447 |
| Jul 18, 2025 | 27,350.00 | 27,350.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.74% | 293,080 |
| Jul 17, 2025 | 27,100.00 | 27,450.00 | 26,700.00 | 27,200.00 | 27,200.00 | 0.55% | 358,660 |
| Jul 16, 2025 | 26,700.00 | 27,450.00 | 26,450.00 | 27,050.00 | 27,050.00 | 1.88% | 527,436 |
| Jul 15, 2025 | 26,350.00 | 26,600.00 | 26,000.00 | 26,550.00 | 26,550.00 | 1.14% | 325,538 |
| Jul 14, 2025 | 26,550.00 | 26,950.00 | 25,850.00 | 26,250.00 | 26,250.00 | -1.50% | 334,446 |
| Jul 11, 2025 | 27,100.00 | 27,100.00 | 26,550.00 | 26,650.00 | 26,650.00 | -0.93% | 453,309 |
| Jul 10, 2025 | 26,800.00 | 27,250.00 | 26,550.00 | 26,900.00 | 26,900.00 | 0.56% | 474,509 |
| Jul 9, 2025 | 26,650.00 | 26,850.00 | 26,150.00 | 26,750.00 | 26,750.00 | 2.29% | 475,007 |
| Jul 8, 2025 | 25,500.00 | 26,200.00 | 25,200.00 | 26,150.00 | 26,150.00 | 4.18% | 620,424 |
| Jul 7, 2025 | 24,650.00 | 25,400.00 | 24,650.00 | 25,100.00 | 25,100.00 | -0.59% | 718,843 |
| Jul 4, 2025 | 26,800.00 | 26,950.00 | 25,200.00 | 25,250.00 | 25,250.00 | -5.96% | 973,789 |
| Jul 3, 2025 | 27,650.00 | 27,750.00 | 26,600.00 | 26,850.00 | 26,850.00 | -2.89% | 873,145 |
| Jul 2, 2025 | 28,350.00 | 28,350.00 | 27,100.00 | 27,650.00 | 27,650.00 | -1.25% | 458,149 |
| Jul 1, 2025 | 28,900.00 | 28,900.00 | 27,800.00 | 28,000.00 | 28,000.00 | -1.58% | 562,699 |
| Jun 30, 2025 | 27,200.00 | 29,000.00 | 27,200.00 | 28,450.00 | 28,450.00 | 3.27% | 810,750 |
| Jun 27, 2025 | 27,950.00 | 28,050.00 | 26,950.00 | 27,550.00 | 27,550.00 | 0.18% | 495,321 |
| Jun 26, 2025 | 28,100.00 | 28,150.00 | 26,700.00 | 27,500.00 | 27,500.00 | -1.61% | 973,519 |
| Jun 25, 2025 | 30,050.00 | 30,250.00 | 27,500.00 | 27,950.00 | 27,950.00 | -6.37% | 1,277,173 |
| Jun 24, 2025 | 29,700.00 | 30,100.00 | 28,900.00 | 29,850.00 | 29,850.00 | 2.05% | 749,891 |
| Jun 23, 2025 | 29,800.00 | 29,800.00 | 29,000.00 | 29,250.00 | 29,250.00 | -1.68% | 644,051 |
| Jun 20, 2025 | 29,800.00 | 30,400.00 | 29,000.00 | 29,750.00 | 29,750.00 | -0.50% | 1,385,390 |
| Jun 19, 2025 | 30,700.00 | 30,750.00 | 29,350.00 | 29,900.00 | 29,900.00 | -2.76% | 1,046,006 |