Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 78,000
+3,200 (4.28%)
Last updated: May 26, 2026, 2:47 PM KST
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 463,178 |
| 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 |