Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 31,200
+250 (0.81%)
Nov 4, 2026, 3:30 PM KST
Hanwha Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30,900.00 | 32,400.00 | 29,500.00 | 31,200.00 | 31,200.00 | 0.81% | 666,644 |
| Nov 3, 2026 | 31,850.00 | 32,000.00 | 30,650.00 | 30,950.00 | 30,950.00 | -3.58% | 618,934 |
| Nov 2, 2026 | 28,800.00 | 33,150.00 | 28,700.00 | 32,100.00 | 32,100.00 | 9.18% | 1,464,326 |
| Oct 30, 2026 | 30,100.00 | 30,400.00 | 28,850.00 | 29,400.00 | 29,400.00 | -5.01% | 616,307 |
| Oct 29, 2026 | 32,450.00 | 32,750.00 | 30,250.00 | 30,950.00 | 30,950.00 | -6.50% | 831,253 |
| Oct 28, 2026 | 32,600.00 | 34,400.00 | 32,350.00 | 33,100.00 | 33,100.00 | 2.64% | 713,610 |
| Oct 27, 2026 | 31,350.00 | 33,400.00 | 31,350.00 | 32,250.00 | 32,250.00 | 3.86% | 694,635 |
| Oct 26, 2026 | 31,350.00 | 32,700.00 | 31,000.00 | 31,050.00 | 31,050.00 | -3.72% | 619,438 |
| Oct 23, 2026 | 32,500.00 | 32,550.00 | 31,350.00 | 32,250.00 | 32,250.00 | -4.59% | 571,353 |
| Oct 22, 2026 | 34,300.00 | 35,200.00 | 33,550.00 | 33,800.00 | 33,800.00 | -3.57% | 580,410 |
| Oct 21, 2026 | 34,900.00 | 35,500.00 | 34,150.00 | 35,050.00 | 35,050.00 | 1.30% | 481,344 |
| Oct 20, 2026 | 36,800.00 | 36,800.00 | 34,100.00 | 34,600.00 | 34,600.00 | -7.61% | 564,311 |
| Oct 19, 2026 | 35,800.00 | 37,500.00 | 35,400.00 | 37,450.00 | 37,450.00 | 0.27% | 457,977 |
| Oct 16, 2026 | 37,200.00 | 38,450.00 | 36,750.00 | 37,350.00 | 37,350.00 | 2.19% | 366,003 |
| Oct 15, 2026 | 37,900.00 | 39,000.00 | 35,900.00 | 36,550.00 | 36,550.00 | -8.28% | 699,582 |
| Oct 14, 2026 | 37,150.00 | 40,550.00 | 36,700.00 | 39,850.00 | 39,850.00 | 6.55% | 916,994 |
| Oct 13, 2026 | 37,600.00 | 37,700.00 | 34,500.00 | 37,400.00 | 37,400.00 | -3.86% | 1,613,987 |
| Oct 12, 2026 | 40,100.00 | 40,450.00 | 38,700.00 | 38,900.00 | 38,900.00 | -5.24% | 775,268 |
| Oct 8, 2026 | 44,850.00 | 45,050.00 | 41,000.00 | 41,050.00 | 41,050.00 | -9.38% | 1,568,867 |
| Oct 7, 2026 | 47,800.00 | 47,800.00 | 45,300.00 | 45,300.00 | 45,300.00 | -4.53% | 479,483 |
| Oct 6, 2026 | 48,850.00 | 49,000.00 | 46,650.00 | 47,450.00 | 47,450.00 | -2.37% | 663,576 |
| Oct 2, 2026 | 48,750.00 | 49,350.00 | 48,000.00 | 48,600.00 | 48,600.00 | 0.21% | 382,908 |
| Oct 1, 2026 | 48,600.00 | 49,500.00 | 47,850.00 | 48,500.00 | 48,500.00 | -1.02% | 1,136,142 |
| Sep 30, 2026 | 47,600.00 | 50,300.00 | 47,400.00 | 49,000.00 | 49,000.00 | 5.26% | 906,248 |
| Sep 29, 2026 | 47,600.00 | 47,900.00 | 45,550.00 | 46,550.00 | 46,550.00 | -2.31% | 508,995 |
| Sep 28, 2026 | 48,000.00 | 49,000.00 | 47,500.00 | 47,650.00 | 47,650.00 | 0.11% | 312,759 |
| Sep 23, 2026 | 49,100.00 | 49,250.00 | 47,200.00 | 47,600.00 | 47,600.00 | -3.35% | 735,004 |
| Sep 22, 2026 | 50,500.00 | 50,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | -1.30% | 669,643 |
| Sep 21, 2026 | 51,200.00 | 51,200.00 | 49,800.00 | 49,900.00 | 49,900.00 | -2.73% | 421,968 |
| Sep 18, 2026 | 52,700.00 | 52,900.00 | 51,200.00 | 51,300.00 | 51,300.00 | -3.21% | 903,217 |
| Sep 17, 2026 | 49,700.00 | 54,200.00 | 49,450.00 | 53,000.00 | 53,000.00 | 10.30% | 2,133,515 |
| Sep 16, 2026 | 47,900.00 | 48,550.00 | 47,050.00 | 48,050.00 | 48,050.00 | 0.52% | 381,750 |
| Sep 15, 2026 | 49,850.00 | 49,900.00 | 47,450.00 | 47,800.00 | 47,800.00 | -5.53% | 541,786 |
| Sep 14, 2026 | 49,800.00 | 52,400.00 | 48,800.00 | 50,600.00 | 50,600.00 | 0.60% | 998,530 |
| Sep 11, 2026 | 47,050.00 | 51,700.00 | 46,500.00 | 50,300.00 | 50,300.00 | 4.03% | 1,250,070 |
| Sep 10, 2026 | 48,050.00 | 49,800.00 | 46,700.00 | 48,350.00 | 48,350.00 | -1.63% | 817,423 |
| Sep 9, 2026 | 47,900.00 | 51,700.00 | 47,900.00 | 49,150.00 | 49,150.00 | 7.67% | 1,485,831 |
| Sep 8, 2026 | 46,600.00 | 47,650.00 | 45,600.00 | 45,650.00 | 45,650.00 | -0.54% | 558,287 |
| Sep 7, 2026 | 45,850.00 | 46,250.00 | 45,050.00 | 45,900.00 | 45,900.00 | 0.66% | 393,813 |
| Sep 4, 2026 | 46,050.00 | 46,250.00 | 45,000.00 | 45,600.00 | 45,600.00 | - | 307,923 |
| Sep 3, 2026 | 45,400.00 | 46,850.00 | 44,300.00 | 45,600.00 | 45,600.00 | 2.13% | 493,890 |
| Sep 2, 2026 | 46,200.00 | 46,250.00 | 44,300.00 | 44,650.00 | 44,650.00 | -6.69% | 532,569 |
| Sep 1, 2026 | 48,000.00 | 50,800.00 | 46,350.00 | 47,850.00 | 47,850.00 | 0.84% | 1,022,140 |
| Aug 31, 2026 | 46,900.00 | 47,600.00 | 45,350.00 | 47,450.00 | 47,450.00 | -1.66% | 381,956 |
| Aug 28, 2026 | 48,500.00 | 49,900.00 | 46,800.00 | 48,250.00 | 48,250.00 | -0.10% | 854,072 |
| Aug 27, 2026 | 48,150.00 | 49,450.00 | 47,750.00 | 48,300.00 | 48,300.00 | 0.84% | 449,122 |
| Aug 26, 2026 | 47,850.00 | 49,450.00 | 47,150.00 | 47,900.00 | 47,900.00 | 0.95% | 365,468 |
| Aug 25, 2026 | 44,050.00 | 47,750.00 | 43,500.00 | 47,450.00 | 47,450.00 | 5.68% | 479,994 |
| Aug 24, 2026 | 44,000.00 | 46,750.00 | 43,150.00 | 44,900.00 | 44,900.00 | 1.81% | 481,019 |
| Aug 21, 2026 | 45,200.00 | 45,500.00 | 43,650.00 | 44,100.00 | 44,100.00 | -5.36% | 576,414 |