Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 49,200
+450 (0.92%)
At close: Mar 26, 2026
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 49,150.00 | 53,300.00 | 48,850.00 | 49,200.00 | 49,200.00 | 0.92% | 954,662 |
| Mar 25, 2026 | 47,550.00 | 49,100.00 | 46,050.00 | 48,750.00 | 48,750.00 | 3.39% | 539,926 |
| Mar 24, 2026 | 47,400.00 | 47,400.00 | 45,250.00 | 47,150.00 | 47,150.00 | 4.20% | 288,801 |
| Mar 23, 2026 | 46,700.00 | 47,600.00 | 45,150.00 | 45,250.00 | 45,250.00 | -7.75% | 446,207 |
| Mar 20, 2026 | 48,700.00 | 51,000.00 | 48,650.00 | 49,050.00 | 49,050.00 | 1.03% | 312,767 |
| Mar 19, 2026 | 48,950.00 | 49,350.00 | 48,400.00 | 48,550.00 | 48,550.00 | -1.82% | 200,513 |
| Mar 18, 2026 | 49,900.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 0.41% | 276,622 |
| Mar 17, 2026 | 49,300.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,250.00 | 1.13% | 205,264 |
| Mar 16, 2026 | 49,500.00 | 50,100.00 | 48,450.00 | 48,700.00 | 48,700.00 | -1.91% | 178,244 |
| Mar 13, 2026 | 49,350.00 | 50,600.00 | 48,850.00 | 49,650.00 | 49,650.00 | -1.68% | 328,742 |
| Mar 12, 2026 | 48,950.00 | 51,300.00 | 48,900.00 | 50,500.00 | 50,500.00 | 2.23% | 366,433 |
| Mar 11, 2026 | 49,450.00 | 51,000.00 | 48,700.00 | 49,400.00 | 49,400.00 | 2.38% | 429,229 |
| Mar 10, 2026 | 49,500.00 | 49,850.00 | 47,600.00 | 48,250.00 | 48,250.00 | 0.42% | 305,121 |
| Mar 9, 2026 | 45,650.00 | 50,100.00 | 44,950.00 | 48,050.00 | 48,050.00 | -0.72% | 448,008 |
| Mar 6, 2026 | 46,400.00 | 48,800.00 | 46,250.00 | 48,400.00 | 48,400.00 | 1.26% | 377,076 |
| Mar 5, 2026 | 47,000.00 | 48,850.00 | 46,400.00 | 47,800.00 | 47,800.00 | 9.76% | 602,451 |
| Mar 4, 2026 | 48,050.00 | 49,250.00 | 42,300.00 | 43,550.00 | 43,550.00 | -14.94% | 1,078,826 |
| 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 |