Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 46,200
-5,000 (-9.77%)
Mar 4, 2026, 1:10 PM KST
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 54,200.00 | 56,600.00 | 50,600.00 | 51,200.00 | 51,200.00 | -5.19% | 1,417,836 |
| Feb 27, 2026 | 54,700.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.37% | 674,581 |
| Feb 26, 2026 | 55,300.00 | 55,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | -2.36% | 578,346 |
| Feb 25, 2026 | 55,600.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.54% | 403,590 |
| Feb 24, 2026 | 55,700.00 | 55,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | -1.77% | 459,572 |
| Feb 23, 2026 | 57,600.00 | 57,600.00 | 55,300.00 | 56,400.00 | 56,400.00 | -1.74% | 458,918 |
| Feb 20, 2026 | 56,600.00 | 58,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 3.99% | 753,893 |
| Feb 19, 2026 | 55,000.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 2.22% | 544,609 |
| Feb 13, 2026 | 54,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -1.82% | 497,403 |
| Feb 12, 2026 | 54,100.00 | 56,300.00 | 53,100.00 | 55,000.00 | 55,000.00 | 2.42% | 627,315 |
| Feb 11, 2026 | 54,800.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | -1.47% | 402,119 |
| Feb 10, 2026 | 55,500.00 | 56,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.55% | 466,770 |
| Feb 9, 2026 | 54,600.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 2.26% | 455,064 |
| Feb 6, 2026 | 54,100.00 | 54,300.00 | 51,600.00 | 53,000.00 | 53,000.00 | -6.19% | 791,261 |
| Feb 5, 2026 | 58,200.00 | 59,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | -4.88% | 608,107 |
| Feb 4, 2026 | 58,800.00 | 59,900.00 | 56,800.00 | 59,400.00 | 59,400.00 | 3.85% | 994,620 |
| Feb 3, 2026 | 54,900.00 | 57,400.00 | 53,900.00 | 57,200.00 | 57,200.00 | 7.72% | 869,955 |
| Feb 2, 2026 | 54,100.00 | 57,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.39% | 804,669 |
| Jan 30, 2026 | 57,100.00 | 57,300.00 | 54,000.00 | 54,400.00 | 54,400.00 | -3.89% | 753,882 |
| Jan 29, 2026 | 57,000.00 | 57,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | -1.74% | 1,044,215 |
| Jan 28, 2026 | 55,400.00 | 59,100.00 | 55,100.00 | 57,600.00 | 57,600.00 | 3.97% | 1,365,438 |
| Jan 27, 2026 | 55,800.00 | 56,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 4.14% | 1,034,781 |
| Jan 26, 2026 | 54,100.00 | 54,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.56% | 495,179 |
| Jan 23, 2026 | 52,700.00 | 55,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 2.29% | 899,629 |
| 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 |