Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 57,200
+5,000 (9.58%)
Last updated: Jul 6, 2026, 9:22 AM KST
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 52,200.00 | 53,300.00 | 48,900.00 | 52,200.00 | 52,200.00 | -0.19% | 619,426 |
| Jul 2, 2026 | 58,000.00 | 58,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | -4.91% | 1,138,764 |
| Jul 1, 2026 | 53,700.00 | 57,400.00 | 52,200.00 | 55,000.00 | 55,000.00 | 7.84% | 911,770 |
| Jun 30, 2026 | 52,700.00 | 53,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | -0.97% | 666,836 |
| Jun 29, 2026 | 47,400.00 | 52,400.00 | 47,400.00 | 51,500.00 | 51,500.00 | 10.40% | 561,776 |
| Jun 26, 2026 | 50,100.00 | 50,200.00 | 44,350.00 | 46,650.00 | 46,650.00 | -7.07% | 750,427 |
| Jun 25, 2026 | 52,200.00 | 54,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -2.71% | 542,915 |
| Jun 24, 2026 | 53,000.00 | 54,100.00 | 51,200.00 | 51,600.00 | 51,600.00 | -3.55% | 667,783 |
| Jun 23, 2026 | 56,300.00 | 58,400.00 | 52,900.00 | 53,500.00 | 53,500.00 | -4.63% | 796,464 |
| Jun 22, 2026 | 61,500.00 | 62,100.00 | 55,600.00 | 56,100.00 | 56,100.00 | -8.03% | 795,802 |
| Jun 19, 2026 | 59,000.00 | 61,700.00 | 57,800.00 | 61,000.00 | 61,000.00 | 2.87% | 1,090,036 |
| Jun 18, 2026 | 65,300.00 | 66,100.00 | 58,900.00 | 59,300.00 | 59,300.00 | -9.47% | 1,180,016 |
| Jun 17, 2026 | 61,000.00 | 69,300.00 | 59,700.00 | 65,500.00 | 65,500.00 | 10.46% | 2,446,907 |
| Jun 16, 2026 | 61,400.00 | 63,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | - | 683,833 |
| Jun 15, 2026 | 59,100.00 | 60,600.00 | 57,600.00 | 59,300.00 | 59,300.00 | 10.02% | 771,610 |
| Jun 12, 2026 | 54,700.00 | 56,100.00 | 52,700.00 | 53,900.00 | 53,900.00 | 7.58% | 592,873 |
| Jun 11, 2026 | 51,000.00 | 52,000.00 | 48,600.00 | 50,100.00 | 50,100.00 | -5.65% | 845,273 |
| Jun 10, 2026 | 52,300.00 | 54,200.00 | 50,600.00 | 53,100.00 | 53,100.00 | 2.12% | 434,154 |
| Jun 9, 2026 | 52,000.00 | 53,600.00 | 50,600.00 | 52,000.00 | 52,000.00 | 0.78% | 418,531 |
| Jun 8, 2026 | 51,000.00 | 53,600.00 | 50,400.00 | 51,600.00 | 51,600.00 | -8.35% | 640,075 |
| Jun 5, 2026 | 56,800.00 | 57,600.00 | 54,500.00 | 56,300.00 | 56,300.00 | -1.75% | 486,822 |
| Jun 4, 2026 | 58,200.00 | 60,400.00 | 57,100.00 | 57,300.00 | 57,300.00 | -1.88% | 649,377 |
| Jun 2, 2026 | 59,500.00 | 60,400.00 | 56,200.00 | 58,400.00 | 58,400.00 | -5.50% | 921,053 |
| Jun 1, 2026 | 62,500.00 | 63,700.00 | 60,800.00 | 61,800.00 | 61,800.00 | -3.74% | 911,142 |
| May 29, 2026 | 68,500.00 | 69,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | -4.18% | 1,019,258 |
| May 28, 2026 | 71,300.00 | 72,100.00 | 65,100.00 | 67,000.00 | 67,000.00 | -6.94% | 1,066,043 |
| May 27, 2026 | 76,100.00 | 77,700.00 | 69,600.00 | 72,000.00 | 72,000.00 | -8.16% | 1,869,454 |
| May 26, 2026 | 76,000.00 | 80,700.00 | 73,000.00 | 78,400.00 | 78,400.00 | 4.81% | 1,008,093 |
| May 22, 2026 | 74,600.00 | 76,100.00 | 70,600.00 | 74,800.00 | 74,800.00 | 3.03% | 650,774 |
| May 21, 2026 | 72,900.00 | 75,900.00 | 71,900.00 | 72,600.00 | 72,600.00 | 4.31% | 896,827 |
| May 20, 2026 | 68,000.00 | 70,100.00 | 63,000.00 | 69,600.00 | 69,600.00 | 4.98% | 1,442,715 |
| May 19, 2026 | 70,100.00 | 71,500.00 | 63,600.00 | 66,300.00 | 66,300.00 | -3.07% | 883,430 |
| May 18, 2026 | 70,500.00 | 71,400.00 | 65,500.00 | 68,400.00 | 68,400.00 | -4.47% | 678,219 |
| May 15, 2026 | 78,400.00 | 78,500.00 | 70,100.00 | 71,600.00 | 71,600.00 | -7.49% | 1,008,860 |
| May 14, 2026 | 78,900.00 | 79,500.00 | 75,800.00 | 77,400.00 | 77,400.00 | -1.78% | 576,079 |
| May 13, 2026 | 78,100.00 | 80,500.00 | 76,600.00 | 78,800.00 | 78,800.00 | 1.55% | 798,423 |
| May 12, 2026 | 78,400.00 | 78,600.00 | 72,100.00 | 77,600.00 | 77,600.00 | -1.02% | 1,421,236 |
| May 11, 2026 | 79,600.00 | 80,100.00 | 77,100.00 | 78,400.00 | 78,400.00 | -1.26% | 973,980 |
| May 8, 2026 | 83,600.00 | 85,800.00 | 77,500.00 | 79,400.00 | 79,400.00 | -7.13% | 1,588,319 |
| May 7, 2026 | 81,600.00 | 87,900.00 | 81,500.00 | 85,500.00 | 85,500.00 | 1.18% | 1,236,489 |
| May 6, 2026 | 88,400.00 | 88,500.00 | 81,400.00 | 84,500.00 | 84,500.00 | -5.59% | 1,587,910 |
| May 4, 2026 | 89,900.00 | 90,500.00 | 86,500.00 | 89,500.00 | 89,500.00 | 1.70% | 1,061,793 |
| Apr 30, 2026 | 85,900.00 | 90,200.00 | 85,500.00 | 88,000.00 | 88,000.00 | 0.34% | 1,087,059 |
| Apr 29, 2026 | 80,100.00 | 91,000.00 | 80,000.00 | 87,700.00 | 87,700.00 | 8.14% | 2,557,718 |
| Apr 28, 2026 | 84,500.00 | 84,600.00 | 79,600.00 | 81,100.00 | 81,100.00 | -8.36% | 1,966,441 |
| Apr 27, 2026 | 81,200.00 | 94,400.00 | 78,900.00 | 88,500.00 | 88,500.00 | 16.45% | 3,604,536 |
| Apr 24, 2026 | 71,600.00 | 79,600.00 | 71,100.00 | 76,000.00 | 76,000.00 | 8.42% | 3,055,598 |
| Apr 23, 2026 | 66,700.00 | 71,200.00 | 65,400.00 | 70,100.00 | 70,100.00 | 3.85% | 2,501,338 |
| Apr 22, 2026 | 59,400.00 | 68,600.00 | 58,900.00 | 67,500.00 | 67,500.00 | 11.39% | 3,717,151 |
| Apr 21, 2026 | 55,100.00 | 60,900.00 | 53,700.00 | 60,600.00 | 60,600.00 | 11.60% | 3,447,054 |