Hanyang ENG Co., Ltd. 045100
KRX · South Korea · Electronic Technology
KRW 35,050.00-400.00 (-1.13%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 35,450.00 | 0.00% | KRW 35,150.00 | KRW 35,650.00 | KRW 34,800.00 | 43.89K |
| 2026-10-01 | KRW 35,450.00 | +9.24% | KRW 32,900.00 | KRW 35,450.00 | KRW 32,900.00 | 311.55K |
| 2026-09-30 | KRW 32,450.00 | -0.31% | KRW 32,550.00 | KRW 33,200.00 | KRW 31,650.00 | 69.39K |
| 2026-09-29 | KRW 32,550.00 | +2.84% | KRW 31,500.00 | KRW 32,600.00 | KRW 31,350.00 | 61.71K |
| 2026-09-28 | KRW 31,650.00 | -1.56% | KRW 32,150.00 | KRW 32,250.00 | KRW 31,500.00 | 37.68K |
| 2026-09-23 | KRW 32,150.00 | +1.74% | KRW 32,000.00 | KRW 32,250.00 | KRW 31,650.00 | 50.87K |
| 2026-09-22 | KRW 31,600.00 | -0.78% | KRW 32,200.00 | KRW 32,200.00 | KRW 31,350.00 | 43.31K |
| 2026-09-21 | KRW 31,850.00 | -0.78% | KRW 31,950.00 | KRW 32,050.00 | KRW 31,300.00 | 86.66K |
| 2026-09-18 | KRW 32,100.00 | +6.29% | KRW 30,800.00 | KRW 32,650.00 | KRW 30,350.00 | 158.60K |
| 2026-09-17 | KRW 30,200.00 | +4.14% | KRW 29,800.00 | KRW 30,650.00 | KRW 29,600.00 | 88.39K |
| 2026-09-16 | KRW 29,000.00 | +1.58% | KRW 28,600.00 | KRW 29,050.00 | KRW 28,300.00 | 24.26K |
| 2026-09-15 | KRW 28,550.00 | -0.52% | KRW 29,000.00 | KRW 29,300.00 | KRW 28,450.00 | 52.62K |
| 2026-09-14 | KRW 28,700.00 | -3.53% | KRW 29,200.00 | KRW 29,400.00 | KRW 28,600.00 | 50.27K |
| 2026-09-11 | KRW 29,750.00 | -2.62% | KRW 29,800.00 | KRW 30,050.00 | KRW 29,550.00 | 34.03K |
| 2026-09-10 | KRW 30,550.00 | +0.66% | KRW 30,100.00 | KRW 30,750.00 | KRW 29,500.00 | 80.92K |
| 2026-09-09 | KRW 30,350.00 | +0.83% | KRW 30,400.00 | KRW 31,100.00 | KRW 30,250.00 | 50.72K |
| 2026-09-08 | KRW 30,100.00 | -4.14% | KRW 31,350.00 | KRW 31,600.00 | KRW 30,050.00 | 66.99K |
| 2026-09-07 | KRW 31,400.00 | +5.19% | KRW 30,650.00 | KRW 31,650.00 | KRW 30,300.00 | 125.81K |
| 2026-09-04 | KRW 29,850.00 | +2.23% | KRW 29,250.00 | KRW 30,050.00 | KRW 28,900.00 | 51.10K |
| 2026-09-03 | KRW 29,200.00 | -2.01% | KRW 29,900.00 | KRW 30,100.00 | KRW 28,900.00 | 51.32K |
| 2026-09-02 | KRW 29,800.00 | -1.16% | KRW 29,300.00 | KRW 29,850.00 | KRW 29,000.00 | 66.07K |
| 2026-09-01 | KRW 30,150.00 | +0.33% | KRW 29,900.00 | KRW 30,250.00 | KRW 29,400.00 | 44.99K |
| 2026-08-31 | KRW 30,050.00 | 0.00% | KRW 29,400.00 | KRW 30,050.00 | KRW 28,900.00 | 43.97K |
| 2026-08-28 | KRW 30,050.00 | 0.00% | KRW 29,850.00 | KRW 30,200.00 | KRW 29,500.00 | 38.10K |
| 2026-08-27 | KRW 30,050.00 | -0.66% | KRW 30,600.00 | KRW 30,800.00 | KRW 29,850.00 | 43.55K |
| 2026-08-26 | KRW 30,250.00 | +0.33% | KRW 29,800.00 | KRW 30,500.00 | KRW 29,250.00 | 69.84K |
| 2026-08-25 | KRW 30,150.00 | +4.69% | KRW 28,500.00 | KRW 30,150.00 | KRW 27,800.00 | 54.33K |
| 2026-08-24 | KRW 28,800.00 | -0.86% | KRW 29,050.00 | KRW 29,350.00 | KRW 28,500.00 | 37.44K |
| 2026-08-21 | KRW 29,050.00 | -4.44% | KRW 29,900.00 | KRW 30,000.00 | KRW 28,800.00 | 61.15K |
| 2026-08-20 | KRW 30,400.00 | +0.16% | KRW 31,200.00 | KRW 31,450.00 | KRW 30,150.00 | 79.22K |
| 2026-08-19 | KRW 30,350.00 | -2.41% | KRW 29,900.00 | KRW 30,900.00 | KRW 29,450.00 | 62.16K |
| 2026-08-18 | KRW 31,100.00 | -5.04% | KRW 33,900.00 | KRW 33,950.00 | KRW 30,700.00 | 184.93K |
| 2026-08-14 | KRW 32,750.00 | -1.06% | KRW 33,600.00 | KRW 33,600.00 | KRW 31,900.00 | 69.13K |
| 2026-08-13 | KRW 33,100.00 | +3.44% | KRW 32,650.00 | KRW 34,150.00 | KRW 32,350.00 | 167.67K |
| 2026-08-12 | KRW 32,000.00 | -4.48% | KRW 33,650.00 | KRW 33,650.00 | KRW 31,750.00 | 259.87K |
| 2026-08-11 | KRW 33,500.00 | -0.30% | KRW 32,950.00 | KRW 35,700.00 | KRW 32,450.00 | 204.42K |
| 2026-08-10 | KRW 33,600.00 | +12.00% | KRW 31,550.00 | KRW 34,550.00 | KRW 31,500.00 | 225.21K |
| 2026-08-07 | KRW 30,000.00 | +2.39% | KRW 30,050.00 | KRW 30,650.00 | KRW 29,400.00 | 37.39K |
| 2026-08-06 | KRW 29,300.00 | -2.33% | KRW 29,350.00 | KRW 29,950.00 | KRW 28,950.00 | 42.19K |
| 2026-08-05 | KRW 30,000.00 | +1.69% | KRW 30,550.00 | KRW 30,750.00 | KRW 29,950.00 | 63.07K |
| 2026-08-04 | KRW 29,500.00 | +2.97% | KRW 29,100.00 | KRW 29,500.00 | KRW 28,050.00 | 85.41K |
| 2026-08-03 | KRW 28,650.00 | -5.45% | KRW 30,000.00 | KRW 30,050.00 | KRW 28,600.00 | 91.38K |
| 2026-07-31 | KRW 30,300.00 | +12.43% | KRW 29,150.00 | KRW 30,500.00 | KRW 29,050.00 | 92.17K |
| 2026-07-30 | KRW 26,950.00 | +0.94% | KRW 26,200.00 | KRW 28,000.00 | KRW 26,200.00 | 78.34K |
| 2026-07-29 | KRW 26,700.00 | -9.34% | KRW 29,550.00 | KRW 29,850.00 | KRW 25,350.00 | 144.09K |
| 2026-07-28 | KRW 29,450.00 | -8.11% | KRW 30,100.00 | KRW 30,900.00 | KRW 29,150.00 | 69.11K |
| 2026-07-27 | KRW 32,050.00 | +4.06% | KRW 31,150.00 | KRW 32,250.00 | KRW 31,150.00 | 64.89K |
| 2026-07-24 | KRW 30,800.00 | -2.38% | KRW 30,900.00 | KRW 31,000.00 | KRW 30,000.00 | 78.40K |
| 2026-07-23 | KRW 31,550.00 | +4.99% | KRW 30,500.00 | KRW 31,550.00 | KRW 30,400.00 | 49.82K |
| 2026-07-22 | KRW 30,050.00 | -0.50% | KRW 31,300.00 | KRW 31,350.00 | KRW 29,700.00 | 96.55K |
| 2026-07-21 | KRW 30,200.00 | +4.14% | KRW 29,200.00 | KRW 30,550.00 | KRW 29,000.00 | 68.85K |
| 2026-07-20 | KRW 29,000.00 | -5.84% | KRW 29,600.00 | KRW 31,400.00 | KRW 28,750.00 | 172.88K |
| 2026-07-16 | KRW 30,800.00 | -8.88% | KRW 32,300.00 | KRW 32,450.00 | KRW 30,700.00 | 89.62K |
| 2026-07-15 | KRW 33,800.00 | +3.21% | KRW 34,500.00 | KRW 34,500.00 | KRW 33,100.00 | 117.22K |
| 2026-07-14 | KRW 32,750.00 | -2.96% | KRW 33,050.00 | KRW 33,650.00 | KRW 31,750.00 | 188.76K |
| 2026-07-13 | KRW 33,750.00 | +7.66% | KRW 34,950.00 | KRW 35,900.00 | KRW 32,500.00 | 422.62K |
| 2026-07-10 | KRW 31,350.00 | +8.67% | KRW 29,750.00 | KRW 32,250.00 | KRW 29,750.00 | 112.71K |
| 2026-07-09 | KRW 28,850.00 | -1.03% | KRW 29,450.00 | KRW 30,450.00 | KRW 28,250.00 | 73.19K |
| 2026-07-08 | KRW 29,150.00 | -6.27% | KRW 29,850.00 | KRW 31,600.00 | KRW 28,850.00 | 151.41K |
| 2026-07-07 | KRW 31,100.00 | -3.27% | KRW 31,800.00 | KRW 32,150.00 | KRW 30,100.00 | 124.09K |
| 2026-07-06 | KRW 32,150.00 | -7.61% | KRW 34,050.00 | KRW 34,300.00 | KRW 31,050.00 | 166.90K |
| 2026-07-03 | KRW 34,800.00 | +5.14% | KRW 33,150.00 | KRW 35,650.00 | KRW 31,000.00 | 266.59K |
| 2026-07-02 | KRW 33,100.00 | -13.80% | KRW 36,000.00 | KRW 36,400.00 | KRW 32,250.00 | 329.19K |
| 2026-07-01 | KRW 38,400.00 | +26.52% | KRW 31,050.00 | KRW 39,400.00 | KRW 31,000.00 | 968.31K |
| 2026-06-30 | KRW 30,350.00 | +2.02% | KRW 30,800.00 | KRW 31,500.00 | KRW 29,950.00 | 174.74K |
| 2026-06-29 | KRW 29,750.00 | +9.78% | KRW 29,000.00 | KRW 31,650.00 | KRW 28,800.00 | 273.89K |
| 2026-06-26 | KRW 27,100.00 | -3.39% | KRW 28,250.00 | KRW 28,250.00 | KRW 26,200.00 | 121.73K |
| 2026-06-25 | KRW 28,050.00 | +0.90% | KRW 29,250.00 | KRW 29,450.00 | KRW 27,850.00 | 56.88K |
| 2026-06-24 | KRW 27,800.00 | -0.36% | KRW 27,900.00 | KRW 28,900.00 | KRW 27,250.00 | 65.62K |
| 2026-06-23 | KRW 27,900.00 | -10.14% | KRW 31,200.00 | KRW 31,200.00 | KRW 27,900.00 | 113.92K |
| 2026-06-22 | KRW 31,050.00 | +0.16% | KRW 30,250.00 | KRW 31,900.00 | KRW 30,100.00 | 67.62K |
| 2026-06-19 | KRW 31,000.00 | -0.64% | KRW 31,450.00 | KRW 32,000.00 | KRW 30,350.00 | 121.47K |
| 2026-06-18 | KRW 31,200.00 | -4.44% | KRW 32,450.00 | KRW 32,450.00 | KRW 30,900.00 | 83.84K |
| 2026-06-17 | KRW 32,650.00 | -0.76% | KRW 32,400.00 | KRW 32,850.00 | KRW 31,600.00 | 101.15K |
| 2026-06-16 | KRW 32,900.00 | -6.13% | KRW 34,700.00 | KRW 34,750.00 | KRW 32,700.00 | 101.41K |
| 2026-06-15 | KRW 35,050.00 | +5.73% | KRW 33,800.00 | KRW 35,250.00 | KRW 33,550.00 | 157.08K |
| 2026-06-12 | KRW 33,150.00 | +5.57% | KRW 32,500.00 | KRW 34,050.00 | KRW 32,300.00 | 172.35K |
| 2026-06-11 | KRW 31,400.00 | +6.26% | KRW 29,000.00 | KRW 31,800.00 | KRW 28,500.00 | 132.43K |
| 2026-06-10 | KRW 29,550.00 | -2.15% | KRW 29,850.00 | KRW 30,600.00 | KRW 29,000.00 | 1 |
| 2026-06-09 | KRW 30,200.00 | +8.63% | KRW 29,100.00 | KRW 30,400.00 | KRW 28,900.00 | 96.20K |
| 2026-06-08 | KRW 27,800.00 | -8.25% | KRW 28,000.00 | KRW 29,200.00 | KRW 27,600.00 | 125.69K |
| 2026-06-05 | KRW 30,300.00 | -5.16% | KRW 31,150.00 | KRW 32,200.00 | KRW 29,650.00 | 104.15K |
| 2026-06-04 | KRW 31,950.00 | +6.50% | KRW 30,600.00 | KRW 33,200.00 | KRW 30,300.00 | 165.45K |
| 2026-06-02 | KRW 30,000.00 | +0.67% | KRW 29,500.00 | KRW 30,450.00 | KRW 27,500.00 | 184.55K |
| 2026-06-01 | KRW 29,800.00 | -2.61% | KRW 30,450.00 | KRW 30,900.00 | KRW 29,700.00 | 114.19K |
| 2026-05-29 | KRW 30,600.00 | -3.32% | KRW 32,050.00 | KRW 32,150.00 | KRW 29,850.00 | 146.71K |
| 2026-05-28 | KRW 31,650.00 | -7.05% | KRW 33,950.00 | KRW 33,950.00 | KRW 30,450.00 | 282.58K |
| 2026-05-27 | KRW 34,050.00 | +2.10% | KRW 36,000.00 | KRW 38,600.00 | KRW 33,650.00 | 647.34K |
| 2026-05-26 | KRW 33,350.00 | -0.60% | KRW 33,750.00 | KRW 34,600.00 | KRW 33,100.00 | 108.45K |
| 2026-05-22 | KRW 33,550.00 | +8.23% | KRW 31,200.00 | KRW 33,850.00 | KRW 31,000.00 | 191.47K |