Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 85,100
-4,400 (-4.92%)
At close: May 6, 2026
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,557,668 |
| Apr 28, 2026 | 84,500.00 | 84,600.00 | 79,600.00 | 81,100.00 | 81,100.00 | -8.36% | 1,966,422 |
| 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% | 2,501,335 |
| 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 |
| Apr 20, 2026 | 55,600.00 | 55,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | -3.21% | 1,225,439 |
| Apr 17, 2026 | 48,700.00 | 59,900.00 | 47,200.00 | 56,100.00 | 56,100.00 | 16.39% | 5,143,586 |
| Apr 16, 2026 | 48,700.00 | 49,000.00 | 47,500.00 | 48,200.00 | 48,200.00 | -0.21% | 463,176 |
| Apr 15, 2026 | 49,500.00 | 50,000.00 | 47,850.00 | 48,300.00 | 48,300.00 | -0.62% | 504,970 |
| Apr 14, 2026 | 46,800.00 | 48,700.00 | 46,700.00 | 48,600.00 | 48,600.00 | 5.42% | 500,992 |
| Apr 13, 2026 | 45,200.00 | 46,350.00 | 44,400.00 | 46,100.00 | 46,100.00 | 0.77% | 266,419 |
| Apr 10, 2026 | 46,450.00 | 46,450.00 | 45,600.00 | 45,750.00 | 45,750.00 | 0.55% | 359,980 |
| Apr 9, 2026 | 47,000.00 | 47,000.00 | 45,250.00 | 45,500.00 | 45,500.00 | -2.36% | 318,355 |
| Apr 8, 2026 | 46,150.00 | 46,650.00 | 45,300.00 | 46,600.00 | 46,600.00 | 5.55% | 370,379 |
| Apr 7, 2026 | 44,500.00 | 45,400.00 | 43,450.00 | 44,150.00 | 44,150.00 | -0.34% | 274,720 |
| Apr 6, 2026 | 45,500.00 | 45,600.00 | 44,050.00 | 44,300.00 | 44,300.00 | -3.06% | 302,008 |
| Apr 3, 2026 | 44,350.00 | 46,700.00 | 43,800.00 | 45,700.00 | 45,700.00 | 5.42% | 404,956 |
| Apr 2, 2026 | 46,000.00 | 46,850.00 | 42,850.00 | 43,350.00 | 43,350.00 | -3.02% | 613,938 |
| Apr 1, 2026 | 45,200.00 | 45,500.00 | 44,100.00 | 44,700.00 | 44,700.00 | 2.64% | 517,894 |
| Mar 31, 2026 | 44,400.00 | 46,300.00 | 43,250.00 | 43,550.00 | 43,550.00 | -2.35% | 390,601 |
| Mar 30, 2026 | 43,750.00 | 44,950.00 | 43,100.00 | 44,600.00 | 44,600.00 | -4.39% | 316,062 |
| Mar 27, 2026 | 47,450.00 | 47,500.00 | 45,250.00 | 46,650.00 | 46,650.00 | -5.18% | 518,286 |
| 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% | 200,515 |
| 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% | 205,265 |
| 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% | 429,238 |
| Mar 10, 2026 | 49,500.00 | 49,850.00 | 47,600.00 | 48,250.00 | 48,250.00 | 0.42% | 305,123 |
| 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% | 602,456 |
| Mar 4, 2026 | 48,050.00 | 49,250.00 | 42,300.00 | 43,550.00 | 43,550.00 | -14.94% | 1,078,832 |
| 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% | 753,919 |