Hanwha Engine Co., Ltd. 082740
KRX · South Korea · Producer Manufacturing
KRW 48,500.00-500.00 (-1.02%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 49,000.00 | +5.26% | KRW 47,600.00 | KRW 50,300.00 | KRW 47,400.00 | 906.25K |
| 2026-09-29 | KRW 46,550.00 | -2.31% | KRW 47,600.00 | KRW 47,900.00 | KRW 45,550.00 | 509.00K |
| 2026-09-28 | KRW 47,650.00 | +0.11% | KRW 48,000.00 | KRW 49,000.00 | KRW 47,500.00 | 312.76K |
| 2026-09-23 | KRW 47,600.00 | -3.35% | KRW 49,100.00 | KRW 49,250.00 |
| KRW 47,200.00 |
| 735.00K |
| 2026-09-22 | KRW 49,250.00 | -1.30% | KRW 50,500.00 | KRW 50,700.00 | KRW 49,150.00 | 669.64K |
| 2026-09-21 | KRW 49,900.00 | -2.73% | KRW 51,200.00 | KRW 51,200.00 | KRW 49,800.00 | 421.97K |
| 2026-09-18 | KRW 51,300.00 | -3.21% | KRW 52,700.00 | KRW 52,900.00 | KRW 51,200.00 | 903.22K |
| 2026-09-17 | KRW 53,000.00 | +10.30% | KRW 49,700.00 | KRW 54,200.00 | KRW 49,450.00 | 2.13M |
| 2026-09-16 | KRW 48,050.00 | +0.52% | KRW 47,900.00 | KRW 48,550.00 | KRW 47,050.00 | 381.75K |
| 2026-09-15 | KRW 47,800.00 | -5.53% | KRW 49,850.00 | KRW 49,900.00 | KRW 47,450.00 | 564.78K |
| 2026-09-14 | KRW 50,600.00 | +0.60% | KRW 49,800.00 | KRW 52,400.00 | KRW 48,800.00 | 998.53K |
| 2026-09-11 | KRW 50,300.00 | +4.03% | KRW 47,050.00 | KRW 51,700.00 | KRW 46,500.00 | 1.25M |
| 2026-09-10 | KRW 48,350.00 | -1.63% | KRW 48,050.00 | KRW 49,800.00 | KRW 46,700.00 | 817.42K |
| 2026-09-09 | KRW 49,150.00 | +7.67% | KRW 47,900.00 | KRW 51,700.00 | KRW 47,900.00 | 1.49M |
| 2026-09-08 | KRW 45,650.00 | -0.54% | KRW 46,600.00 | KRW 47,650.00 | KRW 45,600.00 | 558.29K |
| 2026-09-07 | KRW 45,900.00 | +0.66% | KRW 45,850.00 | KRW 46,250.00 | KRW 45,050.00 | 393.81K |
| 2026-09-04 | KRW 45,600.00 | 0.00% | KRW 46,050.00 | KRW 46,250.00 | KRW 45,000.00 | 307.92K |
| 2026-09-03 | KRW 45,600.00 | +2.13% | KRW 45,400.00 | KRW 46,850.00 | KRW 44,300.00 | 493.89K |
| 2026-09-02 | KRW 44,650.00 | -6.69% | KRW 46,200.00 | KRW 46,250.00 | KRW 44,300.00 | 532.57K |
| 2026-09-01 | KRW 47,850.00 | +0.84% | KRW 48,000.00 | KRW 50,800.00 | KRW 46,350.00 | 1.02M |
| 2026-08-31 | KRW 47,450.00 | -1.66% | KRW 46,900.00 | KRW 47,600.00 | KRW 45,350.00 | 381.96K |
| 2026-08-28 | KRW 48,250.00 | -0.10% | KRW 48,500.00 | KRW 49,900.00 | KRW 46,800.00 | 854.07K |
| 2026-08-27 | KRW 48,300.00 | +0.84% | KRW 48,150.00 | KRW 49,450.00 | KRW 47,750.00 | 449.12K |
| 2026-08-26 | KRW 47,900.00 | +0.95% | KRW 47,850.00 | KRW 49,450.00 | KRW 47,150.00 | 365.47K |
| 2026-08-25 | KRW 47,450.00 | +5.68% | KRW 44,050.00 | KRW 47,750.00 | KRW 43,500.00 | 479.99K |
| 2026-08-24 | KRW 44,900.00 | +1.81% | KRW 44,000.00 | KRW 46,750.00 | KRW 43,150.00 | 481.02K |
| 2026-08-21 | KRW 44,100.00 | -5.36% | KRW 45,200.00 | KRW 45,500.00 | KRW 43,650.00 | 576.41K |
| 2026-08-20 | KRW 46,600.00 | +0.54% | KRW 46,950.00 | KRW 48,100.00 | KRW 45,400.00 | 430.96K |
| 2026-08-19 | KRW 46,350.00 | -1.59% | KRW 45,250.00 | KRW 47,000.00 | KRW 43,250.00 | 588.43K |
| 2026-08-18 | KRW 47,100.00 | -3.98% | KRW 48,600.00 | KRW 49,500.00 | KRW 46,200.00 | 555.06K |
| 2026-08-14 | KRW 49,050.00 | +1.66% | KRW 48,900.00 | KRW 49,850.00 | KRW 47,300.00 | 659.25K |
| 2026-08-13 | KRW 48,250.00 | +6.75% | KRW 45,900.00 | KRW 49,850.00 | KRW 45,600.00 | 1.11M |
| 2026-08-12 | KRW 45,200.00 | +1.12% | KRW 45,100.00 | KRW 45,600.00 | KRW 43,700.00 | 370.00K |
| 2026-08-11 | KRW 44,700.00 | -3.77% | KRW 45,550.00 | KRW 46,450.00 | KRW 44,400.00 | 393.08K |
| 2026-08-10 | KRW 46,450.00 | +9.29% | KRW 43,000.00 | KRW 47,100.00 | KRW 42,700.00 | 680.20K |
| 2026-08-07 | KRW 42,500.00 | -2.19% | KRW 43,100.00 | KRW 43,850.00 | KRW 40,800.00 | 618.29K |
| 2026-08-06 | KRW 43,450.00 | -5.65% | KRW 46,000.00 | KRW 46,800.00 | KRW 42,550.00 | 657.86K |
| 2026-08-05 | KRW 46,050.00 | +13.01% | KRW 41,900.00 | KRW 46,300.00 | KRW 41,000.00 | 1.00M |
| 2026-08-04 | KRW 40,750.00 | +7.24% | KRW 38,200.00 | KRW 41,150.00 | KRW 37,850.00 | 1.17M |
| 2026-08-03 | KRW 38,000.00 | -2.69% | KRW 38,150.00 | KRW 38,650.00 | KRW 35,800.00 | 1.42M |
| 2026-07-31 | KRW 39,050.00 | -0.64% | KRW 41,300.00 | KRW 41,450.00 | KRW 36,500.00 | 2.29M |
| 2026-07-30 | KRW 39,300.00 | +1.55% | KRW 37,650.00 | KRW 42,700.00 | KRW 37,650.00 | 661.46K |
| 2026-07-29 | KRW 38,700.00 | -9.47% | KRW 43,000.00 | KRW 43,400.00 | KRW 36,750.00 | 1.36M |
| 2026-07-28 | KRW 42,750.00 | -10.00% | KRW 45,450.00 | KRW 45,700.00 | KRW 42,300.00 | 760.90K |
| 2026-07-27 | KRW 47,500.00 | -3.16% | KRW 51,100.00 | KRW 51,300.00 | KRW 45,150.00 | 973.36K |
| 2026-07-24 | KRW 49,050.00 | -2.49% | KRW 50,300.00 | KRW 52,000.00 | KRW 48,550.00 | 844.14K |
| 2026-07-23 | KRW 50,300.00 | +6.91% | KRW 47,150.00 | KRW 50,500.00 | KRW 46,200.00 | 626.25K |
| 2026-07-22 | KRW 47,050.00 | +5.97% | KRW 45,250.00 | KRW 49,850.00 | KRW 45,250.00 | 895.46K |
| 2026-07-21 | KRW 44,400.00 | +4.72% | KRW 42,100.00 | KRW 45,000.00 | KRW 41,350.00 | 643.30K |
| 2026-07-20 | KRW 42,400.00 | -9.59% | KRW 46,800.00 | KRW 46,800.00 | KRW 42,400.00 | 637.22K |
| 2026-07-16 | KRW 46,900.00 | -0.74% | KRW 48,700.00 | KRW 49,000.00 | KRW 45,000.00 | 600.43K |
| 2026-07-15 | KRW 47,250.00 | +8.62% | KRW 44,900.00 | KRW 48,350.00 | KRW 43,900.00 | 955.09K |
| 2026-07-14 | KRW 43,500.00 | -5.84% | KRW 46,350.00 | KRW 47,050.00 | KRW 42,050.00 | 819.36K |
| 2026-07-13 | KRW 46,200.00 | -0.86% | KRW 47,100.00 | KRW 49,200.00 | KRW 45,050.00 | 712.00K |
| 2026-07-10 | KRW 46,600.00 | +9.39% | KRW 43,600.00 | KRW 47,800.00 | KRW 43,450.00 | 746.03K |
| 2026-07-09 | KRW 42,600.00 | -4.80% | KRW 45,400.00 | KRW 46,500.00 | KRW 41,500.00 | 1.16M |
| 2026-07-08 | KRW 44,750.00 | -8.39% | KRW 48,050.00 | KRW 48,100.00 | KRW 44,350.00 | 940.93K |
| 2026-07-07 | KRW 48,850.00 | -7.66% | KRW 48,300.00 | KRW 51,000.00 | KRW 46,650.00 | 1.01M |
| 2026-07-06 | KRW 52,900.00 | +1.34% | KRW 53,200.00 | KRW 57,800.00 | KRW 50,900.00 | 802.64K |
| 2026-07-03 | KRW 52,200.00 | -0.19% | KRW 52,200.00 | KRW 53,300.00 | KRW 48,900.00 | 640.35K |
| 2026-07-02 | KRW 52,300.00 | -4.91% | KRW 58,000.00 | KRW 58,000.00 | KRW 52,000.00 | 1.14M |
| 2026-07-01 | KRW 55,000.00 | +7.84% | KRW 53,700.00 | KRW 57,400.00 | KRW 52,200.00 | 923.47K |
| 2026-06-30 | KRW 51,000.00 | -0.97% | KRW 52,700.00 | KRW 53,400.00 | KRW 49,200.00 | 666.84K |
| 2026-06-29 | KRW 51,500.00 | +10.40% | KRW 47,400.00 | KRW 52,400.00 | KRW 47,400.00 | 561.78K |
| 2026-06-26 | KRW 46,650.00 | -7.07% | KRW 50,100.00 | KRW 50,200.00 | KRW 44,350.00 | 750.48K |
| 2026-06-25 | KRW 50,200.00 | -2.71% | KRW 52,200.00 | KRW 54,300.00 | KRW 50,000.00 | 542.96K |
| 2026-06-24 | KRW 51,600.00 | -3.55% | KRW 53,000.00 | KRW 54,100.00 | KRW 51,200.00 | 667.78K |
| 2026-06-23 | KRW 53,500.00 | -4.63% | KRW 56,300.00 | KRW 58,400.00 | KRW 52,900.00 | 796.47K |
| 2026-06-22 | KRW 56,100.00 | -8.03% | KRW 61,500.00 | KRW 62,100.00 | KRW 55,600.00 | 795.80K |
| 2026-06-19 | KRW 61,000.00 | +2.87% | KRW 59,000.00 | KRW 61,700.00 | KRW 57,800.00 | 1.09M |
| 2026-06-18 | KRW 59,300.00 | -9.47% | KRW 65,300.00 | KRW 66,100.00 | KRW 58,900.00 | 1.18M |
| 2026-06-17 | KRW 65,500.00 | +10.46% | KRW 61,000.00 | KRW 69,300.00 | KRW 59,700.00 | 2.45M |
| 2026-06-16 | KRW 59,300.00 | 0.00% | KRW 61,400.00 | KRW 63,000.00 | KRW 59,000.00 | 683.83K |
| 2026-06-15 | KRW 59,300.00 | +10.02% | KRW 59,100.00 | KRW 60,600.00 | KRW 57,600.00 | 1.44M |
| 2026-06-12 | KRW 53,900.00 | +7.58% | KRW 54,700.00 | KRW 56,100.00 | KRW 52,700.00 | 592.87K |
| 2026-06-11 | KRW 50,100.00 | -5.65% | KRW 51,000.00 | KRW 52,000.00 | KRW 48,600.00 | 845.27K |
| 2026-06-10 | KRW 53,100.00 | +2.12% | KRW 52,300.00 | KRW 54,200.00 | KRW 50,600.00 | 2 |
| 2026-06-09 | KRW 52,000.00 | +0.78% | KRW 52,000.00 | KRW 53,600.00 | KRW 50,600.00 | 418.53K |
| 2026-06-08 | KRW 51,600.00 | -8.35% | KRW 51,000.00 | KRW 53,600.00 | KRW 50,400.00 | 640.08K |
| 2026-06-05 | KRW 56,300.00 | -1.75% | KRW 56,800.00 | KRW 57,600.00 | KRW 54,500.00 | 486.82K |
| 2026-06-04 | KRW 57,300.00 | -1.88% | KRW 58,200.00 | KRW 60,400.00 | KRW 57,100.00 | 649.38K |
| 2026-06-02 | KRW 58,400.00 | -5.50% | KRW 59,500.00 | KRW 60,400.00 | KRW 56,200.00 | 921.05K |
| 2026-06-01 | KRW 61,800.00 | -3.74% | KRW 62,500.00 | KRW 63,700.00 | KRW 60,800.00 | 922.31K |
| 2026-05-29 | KRW 64,200.00 | -4.18% | KRW 68,500.00 | KRW 69,100.00 | KRW 63,500.00 | 1.02M |
| 2026-05-28 | KRW 67,000.00 | -6.94% | KRW 71,300.00 | KRW 72,100.00 | KRW 65,100.00 | 1.07M |
| 2026-05-27 | KRW 72,000.00 | -8.16% | KRW 76,100.00 | KRW 77,700.00 | KRW 69,600.00 | 1.87M |
| 2026-05-26 | KRW 78,400.00 | +4.81% | KRW 76,000.00 | KRW 80,700.00 | KRW 73,000.00 | 1.01M |
| 2026-05-22 | KRW 74,800.00 | +3.03% | KRW 74,600.00 | KRW 76,100.00 | KRW 70,600.00 | 650.78K |
| 2026-05-21 | KRW 72,600.00 | +4.31% | KRW 72,900.00 | KRW 75,900.00 | KRW 71,900.00 | 896.83K |
| 2026-05-20 | KRW 69,600.00 | +4.98% | KRW 68,000.00 | KRW 70,100.00 | KRW 63,000.00 | 1.44M |