Hanwha Engine Co., Ltd. (KRX:082740)
South Korea · Delayed Price · Currency is KRW 49,050
-1,250 (-2.49%)
At close: Jul 24, 2026
Hanwha Engine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 637,218 |
| 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% | 800,450 |
| Jul 13, 2026 | 47,100.00 | 49,200.00 | 45,050.00 | 46,200.00 | 46,200.00 | -0.86% | 711,997 |
| 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% | 840,980 |
| 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% | 1,005,336 |
| 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% | 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 |