Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 43,100
+350 (0.82%)
At close: Dec 5, 2025
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 43,850.00 | 45,300.00 | 42,450.00 | 44,150.00 | 44,150.00 | 1.15% | 1,309,244 |
| Nov 7, 2025 | 43,000.00 | 45,400.00 | 41,550.00 | 43,650.00 | 43,650.00 | -3.64% | 1,765,564 |
| Nov 6, 2025 | 46,600.00 | 47,250.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.44% | 947,813 |
| Nov 5, 2025 | 47,700.00 | 47,700.00 | 44,650.00 | 45,500.00 | 45,500.00 | -5.80% | 1,475,693 |
| Nov 4, 2025 | 51,200.00 | 51,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | -5.66% | 1,682,992 |
| Nov 3, 2025 | 49,650.00 | 53,900.00 | 49,650.00 | 51,200.00 | 51,200.00 | 3.64% | 2,653,882 |
| Oct 31, 2025 | 49,500.00 | 50,400.00 | 48,250.00 | 49,400.00 | 49,400.00 | -0.40% | 1,083,853 |
| Oct 30, 2025 | 53,100.00 | 53,200.00 | 48,800.00 | 49,600.00 | 49,600.00 | 0.92% | 2,530,123 |
| Oct 29, 2025 | 48,650.00 | 49,850.00 | 47,500.00 | 49,150.00 | 49,150.00 | 1.97% | 1,575,101 |
| Oct 28, 2025 | 50,700.00 | 50,700.00 | 47,950.00 | 48,200.00 | 48,200.00 | -6.04% | 2,182,355 |
| Oct 27, 2025 | 50,100.00 | 52,100.00 | 49,250.00 | 51,300.00 | 51,300.00 | 4.91% | 2,943,550 |
| Oct 24, 2025 | 48,700.00 | 49,450.00 | 47,350.00 | 48,900.00 | 48,900.00 | 0.62% | 1,161,274 |
| Oct 23, 2025 | 48,150.00 | 49,800.00 | 47,800.00 | 48,600.00 | 48,600.00 | -1.02% | 1,725,258 |
| Oct 22, 2025 | 48,700.00 | 50,900.00 | 46,050.00 | 49,100.00 | 49,100.00 | 2.83% | 2,717,610 |
| Oct 21, 2025 | 46,250.00 | 47,950.00 | 46,250.00 | 47,750.00 | 47,750.00 | 3.35% | 2,267,149 |
| Oct 20, 2025 | 46,400.00 | 48,500.00 | 45,600.00 | 46,200.00 | 46,200.00 | -0.54% | 1,592,871 |
| Oct 17, 2025 | 49,000.00 | 49,250.00 | 46,200.00 | 46,450.00 | 46,450.00 | -2.72% | 1,401,645 |
| Oct 16, 2025 | 47,800.00 | 48,475.00 | 46,775.00 | 47,750.00 | 47,750.00 | 1.06% | 1,285,221 |
| Oct 15, 2025 | 44,500.00 | 47,900.00 | 44,050.00 | 47,250.00 | 47,250.00 | 8.12% | 2,431,836 |
| Oct 14, 2025 | 47,300.00 | 48,400.00 | 42,100.00 | 43,700.00 | 43,700.00 | -7.42% | 3,968,211 |
| Oct 13, 2025 | 47,500.00 | 48,950.00 | 46,500.00 | 47,200.00 | 47,200.00 | -0.84% | 1,576,839 |
| Oct 10, 2025 | 48,800.00 | 48,950.00 | 47,000.00 | 47,600.00 | 47,600.00 | -2.46% | 1,557,030 |
| Oct 2, 2025 | 49,450.00 | 49,500.00 | 47,600.00 | 48,800.00 | 48,800.00 | -1.51% | 1,953,805 |
| Oct 1, 2025 | 45,800.00 | 50,900.00 | 45,150.00 | 49,550.00 | 49,550.00 | 10.36% | 8,604,764 |
| Sep 30, 2025 | 42,050.00 | 45,150.00 | 41,500.00 | 44,900.00 | 44,900.00 | 6.78% | 1,956,498 |
| Sep 29, 2025 | 41,800.00 | 42,600.00 | 41,150.00 | 42,050.00 | 42,050.00 | 0.24% | 818,403 |
| Sep 26, 2025 | 43,650.00 | 43,850.00 | 41,300.00 | 41,950.00 | 41,950.00 | -3.89% | 1,116,857 |
| 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% | 1,270,024 |
| Sep 22, 2025 | 42,850.00 | 44,000.00 | 41,800.00 | 42,900.00 | 42,900.00 | 0.12% | 1,122,167 |