Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 41,950
-1,700 (-3.89%)
At close: Sep 26, 2025
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 43,650.00 | 43,850.00 | 41,300.00 | 41,950.00 | 41,950.00 | -3.89% | 1,097,219 |
| Sep 25, 2025 | 44,350.00 | 45,300.00 | 43,550.00 | 43,650.00 | 43,650.00 | -1.02% | 1,228,843 |
| Sep 24, 2025 | 43,950.00 | 44,350.00 | 43,450.00 | 44,100.00 | 44,100.00 | 1.61% | 841,995 |
| Sep 23, 2025 | 42,800.00 | 44,300.00 | 42,500.00 | 43,400.00 | 43,400.00 | 1.17% | 1,276,358 |
| Sep 22, 2025 | 42,850.00 | 44,000.00 | 41,800.00 | 42,900.00 | 42,900.00 | 0.12% | 1,122,167 |
| Sep 19, 2025 | 42,900.00 | 43,900.00 | 42,450.00 | 42,850.00 | 42,850.00 | -0.12% | 1,113,342 |
| Sep 18, 2025 | 43,800.00 | 45,150.00 | 42,700.00 | 42,900.00 | 42,900.00 | -1.94% | 1,498,283 |
| Sep 17, 2025 | 45,550.00 | 45,700.00 | 43,750.00 | 43,750.00 | 43,750.00 | -1.91% | 1,078,766 |
| Sep 16, 2025 | 44,750.00 | 46,150.00 | 44,200.00 | 44,600.00 | 44,600.00 | - | 1,623,658 |
| Sep 15, 2025 | 43,750.00 | 45,050.00 | 43,500.00 | 44,600.00 | 44,600.00 | -0.11% | 1,425,665 |
| Sep 12, 2025 | 46,100.00 | 46,100.00 | 44,150.00 | 44,650.00 | 44,650.00 | -3.15% | 1,640,127 |
| Sep 11, 2025 | 45,850.00 | 46,450.00 | 44,900.00 | 46,100.00 | 46,100.00 | 0.88% | 1,809,819 |
| Sep 10, 2025 | 42,800.00 | 46,750.00 | 42,300.00 | 45,700.00 | 45,700.00 | 6.65% | 3,984,383 |
| Sep 9, 2025 | 45,300.00 | 46,600.00 | 42,250.00 | 42,850.00 | 42,850.00 | -4.99% | 3,704,016 |
| Sep 8, 2025 | 45,600.00 | 45,750.00 | 44,400.00 | 45,100.00 | 45,100.00 | -1.10% | 1,388,266 |
| Sep 5, 2025 | 45,000.00 | 46,000.00 | 43,900.00 | 45,600.00 | 45,600.00 | 1.56% | 2,290,433 |
| Sep 4, 2025 | 44,900.00 | 45,950.00 | 44,200.00 | 44,900.00 | 44,900.00 | 0.11% | 1,719,165 |
| Sep 3, 2025 | 45,300.00 | 46,550.00 | 44,150.00 | 44,850.00 | 44,850.00 | -0.99% | 2,048,476 |
| Sep 2, 2025 | 46,000.00 | 47,450.00 | 44,400.00 | 45,300.00 | 45,300.00 | -0.98% | 4,700,255 |
| Sep 1, 2025 | 46,800.00 | 46,800.00 | 45,200.00 | 45,750.00 | 45,750.00 | -3.68% | 2,588,484 |
| Aug 29, 2025 | 41,250.00 | 48,600.00 | 41,100.00 | 47,500.00 | 47,500.00 | 16.28% | 6,415,230 |
| 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 |