Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 45,600
0.00 (0.00%)
At close: Sep 4, 2026
Hanwha Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,022,123 |
| 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 |
| Aug 20, 2026 | 46,950.00 | 48,100.00 | 45,400.00 | 46,600.00 | 46,600.00 | 0.54% | 430,962 |
| Aug 19, 2026 | 45,250.00 | 47,000.00 | 43,250.00 | 46,350.00 | 46,350.00 | -1.59% | 588,432 |
| Aug 18, 2026 | 48,600.00 | 49,500.00 | 46,200.00 | 47,100.00 | 47,100.00 | -3.98% | 555,064 |
| Aug 14, 2026 | 48,900.00 | 49,850.00 | 47,300.00 | 49,050.00 | 49,050.00 | 1.66% | 659,245 |
| Aug 13, 2026 | 45,900.00 | 49,850.00 | 45,600.00 | 48,250.00 | 48,250.00 | 6.75% | 1,112,724 |
| Aug 12, 2026 | 45,100.00 | 45,600.00 | 43,700.00 | 45,200.00 | 45,200.00 | 1.12% | 369,997 |
| Aug 11, 2026 | 45,550.00 | 46,450.00 | 44,400.00 | 44,700.00 | 44,700.00 | -3.77% | 393,082 |
| Aug 10, 2026 | 43,000.00 | 47,100.00 | 42,700.00 | 46,450.00 | 46,450.00 | 9.29% | 680,202 |
| Aug 7, 2026 | 43,100.00 | 43,850.00 | 40,800.00 | 42,500.00 | 42,500.00 | -2.19% | 618,286 |
| Aug 6, 2026 | 46,000.00 | 46,800.00 | 42,550.00 | 43,450.00 | 43,450.00 | -5.65% | 657,862 |
| Aug 5, 2026 | 41,900.00 | 46,300.00 | 41,000.00 | 46,050.00 | 46,050.00 | 13.01% | 1,004,658 |
| Aug 4, 2026 | 38,200.00 | 41,150.00 | 37,850.00 | 40,750.00 | 40,750.00 | 7.24% | 1,165,463 |
| Aug 3, 2026 | 38,150.00 | 38,650.00 | 35,800.00 | 38,000.00 | 38,000.00 | -2.69% | 1,420,403 |
| Jul 31, 2026 | 41,300.00 | 41,450.00 | 36,500.00 | 39,050.00 | 39,050.00 | -0.64% | 2,292,966 |
| Jul 30, 2026 | 37,650.00 | 42,700.00 | 37,650.00 | 39,300.00 | 39,300.00 | 1.55% | 661,460 |
| Jul 29, 2026 | 43,000.00 | 43,400.00 | 36,750.00 | 38,700.00 | 38,700.00 | -9.47% | 1,355,313 |
| Jul 28, 2026 | 45,450.00 | 45,700.00 | 42,300.00 | 42,750.00 | 42,750.00 | -10.00% | 760,903 |
| Jul 27, 2026 | 51,100.00 | 51,300.00 | 45,150.00 | 47,500.00 | 47,500.00 | -3.16% | 973,364 |
| Jul 24, 2026 | 50,300.00 | 52,000.00 | 48,550.00 | 49,050.00 | 49,050.00 | -2.49% | 844,141 |
| Jul 23, 2026 | 47,150.00 | 50,500.00 | 46,200.00 | 50,300.00 | 50,300.00 | 6.91% | 626,252 |
| Jul 22, 2026 | 45,250.00 | 49,850.00 | 45,250.00 | 47,050.00 | 47,050.00 | 5.97% | 895,458 |
| Jul 21, 2026 | 42,100.00 | 45,000.00 | 41,350.00 | 44,400.00 | 44,400.00 | 4.72% | 643,303 |
| Jul 20, 2026 | 46,800.00 | 46,800.00 | 42,400.00 | 42,400.00 | 42,400.00 | -9.59% | 637,220 |
| Jul 16, 2026 | 48,700.00 | 49,000.00 | 45,000.00 | 46,900.00 | 46,900.00 | -0.74% | 600,432 |
| Jul 15, 2026 | 44,900.00 | 48,350.00 | 43,900.00 | 47,250.00 | 47,250.00 | 8.62% | 955,092 |
| Jul 14, 2026 | 46,350.00 | 47,050.00 | 42,050.00 | 43,500.00 | 43,500.00 | -5.84% | 819,360 |
| Jul 13, 2026 | 47,100.00 | 49,200.00 | 45,050.00 | 46,200.00 | 46,200.00 | -0.86% | 711,998 |
| Jul 10, 2026 | 43,600.00 | 47,800.00 | 43,450.00 | 46,600.00 | 46,600.00 | 9.39% | 746,026 |
| Jul 9, 2026 | 45,400.00 | 46,500.00 | 41,500.00 | 42,600.00 | 42,600.00 | -4.80% | 1,159,249 |
| Jul 8, 2026 | 48,050.00 | 48,100.00 | 44,350.00 | 44,750.00 | 44,750.00 | -8.39% | 940,934 |
| Jul 7, 2026 | 48,300.00 | 51,000.00 | 46,650.00 | 48,850.00 | 48,850.00 | -7.66% | 1,005,341 |
| Jul 6, 2026 | 53,200.00 | 57,800.00 | 50,900.00 | 52,900.00 | 52,900.00 | 1.34% | 802,641 |
| Jul 3, 2026 | 52,200.00 | 53,300.00 | 48,900.00 | 52,200.00 | 52,200.00 | -0.19% | 640,348 |
| Jul 2, 2026 | 58,000.00 | 58,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | -4.91% | 1,139,043 |
| Jul 1, 2026 | 53,700.00 | 57,400.00 | 52,200.00 | 55,000.00 | 55,000.00 | 7.84% | 923,465 |
| 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% | 750,477 |
| Jun 25, 2026 | 52,200.00 | 54,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | -2.71% | 542,956 |