HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea
· Delayed Price · Currency is KRW 21,200
+400 (1.92%)
At close: Dec 5, 2025
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,850.00 | 21,300.00 | 20,700.00 | 21,200.00 | 21,200.00 | 1.92% | 60,861 |
| Dec 4, 2025 | 20,700.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,800.00 | 0.48% | 55,458 |
| Dec 3, 2025 | 20,550.00 | 20,800.00 | 20,250.00 | 20,700.00 | 20,700.00 | 0.73% | 76,893 |
| Dec 2, 2025 | 20,300.00 | 20,600.00 | 20,100.00 | 20,550.00 | 20,550.00 | 1.23% | 46,004 |
| Dec 1, 2025 | 20,700.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.98% | 53,263 |
| Nov 28, 2025 | 20,850.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.68% | 43,348 |
| Nov 27, 2025 | 21,800.00 | 21,850.00 | 20,650.00 | 20,850.00 | 20,850.00 | -3.92% | 80,574 |
| Nov 26, 2025 | 21,600.00 | 21,800.00 | 21,050.00 | 21,700.00 | 21,700.00 | 1.40% | 117,095 |
| Nov 25, 2025 | 20,200.00 | 21,500.00 | 20,150.00 | 21,400.00 | 21,400.00 | 7.32% | 209,540 |
| Nov 24, 2025 | 20,100.00 | 20,200.00 | 19,390.00 | 19,940.00 | 19,940.00 | -0.25% | 86,208 |
| Nov 21, 2025 | 20,600.00 | 20,700.00 | 19,760.00 | 19,990.00 | 19,990.00 | -5.71% | 139,123 |
| Nov 20, 2025 | 21,300.00 | 21,400.00 | 20,850.00 | 21,200.00 | 21,200.00 | 2.42% | 79,259 |
| Nov 19, 2025 | 21,800.00 | 21,950.00 | 20,600.00 | 20,700.00 | 20,700.00 | -4.61% | 153,165 |
| Nov 18, 2025 | 21,800.00 | 22,400.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.91% | 172,187 |
| Nov 17, 2025 | 20,400.00 | 22,150.00 | 20,400.00 | 21,900.00 | 21,900.00 | 9.50% | 344,514 |
| Nov 14, 2025 | 19,800.00 | 20,300.00 | 19,720.00 | 20,000.00 | 20,000.00 | -1.48% | 84,042 |
| Nov 13, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.73% | 48,637 |
| Nov 12, 2025 | 20,050.00 | 20,500.00 | 19,740.00 | 20,450.00 | 20,450.00 | 2.00% | 62,492 |
| Nov 11, 2025 | 20,000.00 | 20,500.00 | 19,880.00 | 20,050.00 | 20,050.00 | 0.40% | 64,135 |
| Nov 10, 2025 | 20,400.00 | 20,450.00 | 19,420.00 | 19,970.00 | 19,970.00 | -1.63% | 146,776 |
| Nov 7, 2025 | 20,350.00 | 21,150.00 | 19,990.00 | 20,300.00 | 20,300.00 | -0.73% | 128,652 |
| Nov 6, 2025 | 19,790.00 | 20,550.00 | 19,750.00 | 20,450.00 | 20,450.00 | 4.34% | 116,238 |
| Nov 5, 2025 | 19,950.00 | 19,950.00 | 19,150.00 | 19,600.00 | 19,600.00 | -1.80% | 116,863 |
| Nov 4, 2025 | 19,750.00 | 20,200.00 | 19,530.00 | 19,960.00 | 19,960.00 | 1.06% | 87,488 |
| Nov 3, 2025 | 20,150.00 | 20,250.00 | 19,210.00 | 19,750.00 | 19,750.00 | -1.99% | 87,414 |
| Oct 31, 2025 | 20,100.00 | 20,250.00 | 19,860.00 | 20,150.00 | 20,150.00 | 0.25% | 54,950 |
| Oct 30, 2025 | 20,400.00 | 20,500.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.23% | 51,783 |
| Oct 29, 2025 | 20,050.00 | 20,400.00 | 19,910.00 | 20,350.00 | 20,350.00 | 1.90% | 69,476 |
| Oct 28, 2025 | 20,250.00 | 20,350.00 | 19,970.00 | 19,970.00 | 19,970.00 | -1.38% | 32,801 |
| Oct 27, 2025 | 20,350.00 | 20,650.00 | 20,200.00 | 20,250.00 | 20,250.00 | 0.50% | 66,483 |
| Oct 24, 2025 | 19,850.00 | 20,200.00 | 19,790.00 | 20,150.00 | 20,150.00 | 2.60% | 78,468 |
| Oct 23, 2025 | 19,530.00 | 19,880.00 | 19,370.00 | 19,640.00 | 19,640.00 | 0.61% | 68,648 |
| Oct 22, 2025 | 19,480.00 | 19,600.00 | 19,260.00 | 19,520.00 | 19,520.00 | -0.41% | 37,446 |
| Oct 21, 2025 | 19,800.00 | 20,150.00 | 19,510.00 | 19,600.00 | 19,600.00 | -1.01% | 61,388 |
| Oct 20, 2025 | 19,740.00 | 19,900.00 | 19,380.00 | 19,800.00 | 19,800.00 | 1.28% | 31,619 |
| Oct 17, 2025 | 19,940.00 | 20,050.00 | 19,520.00 | 19,550.00 | 19,550.00 | -2.25% | 43,694 |
| Oct 16, 2025 | 20,200.00 | 20,250.00 | 19,800.00 | 20,000.00 | 20,000.00 | -1.72% | 84,761 |
| Oct 15, 2025 | 20,000.00 | 20,350.00 | 19,990.00 | 20,350.00 | 20,350.00 | 2.01% | 49,294 |
| Oct 14, 2025 | 20,950.00 | 21,000.00 | 19,720.00 | 19,950.00 | 19,950.00 | -3.62% | 110,384 |
| Oct 13, 2025 | 20,800.00 | 20,850.00 | 20,400.00 | 20,700.00 | 20,700.00 | -2.82% | 91,996 |
| Oct 10, 2025 | 20,950.00 | 21,300.00 | 20,600.00 | 21,300.00 | 21,300.00 | 4.67% | 194,620 |
| Oct 2, 2025 | 19,660.00 | 20,550.00 | 19,660.00 | 20,350.00 | 20,350.00 | 6.04% | 159,779 |
| Oct 1, 2025 | 19,170.00 | 19,650.00 | 19,120.00 | 19,190.00 | 19,190.00 | 0.16% | 25,205 |
| Sep 30, 2025 | 19,350.00 | 19,460.00 | 19,120.00 | 19,160.00 | 19,160.00 | -0.88% | 18,149 |
| Sep 29, 2025 | 19,110.00 | 19,480.00 | 19,110.00 | 19,330.00 | 19,330.00 | 1.10% | 30,564 |
| Sep 26, 2025 | 19,730.00 | 19,800.00 | 19,060.00 | 19,120.00 | 19,120.00 | -2.94% | 47,887 |
| Sep 25, 2025 | 19,870.00 | 19,980.00 | 19,650.00 | 19,700.00 | 19,700.00 | -0.86% | 42,778 |
| Sep 24, 2025 | 20,100.00 | 20,100.00 | 19,650.00 | 19,870.00 | 19,870.00 | -1.39% | 54,896 |
| Sep 23, 2025 | 20,700.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.18% | 48,964 |
| Sep 22, 2025 | 19,710.00 | 20,950.00 | 19,710.00 | 20,600.00 | 20,600.00 | 4.73% | 184,987 |
| Sep 19, 2025 | 20,150.00 | 20,350.00 | 19,560.00 | 19,670.00 | 19,670.00 | -1.90% | 73,135 |
| Sep 18, 2025 | 19,480.00 | 20,200.00 | 19,460.00 | 20,050.00 | 20,050.00 | 3.14% | 92,621 |
| Sep 17, 2025 | 19,750.00 | 19,750.00 | 19,410.00 | 19,440.00 | 19,440.00 | -1.72% | 41,325 |
| Sep 16, 2025 | 20,000.00 | 20,050.00 | 19,710.00 | 19,780.00 | 19,780.00 | -1.10% | 51,490 |
| Sep 15, 2025 | 20,150.00 | 20,450.00 | 19,760.00 | 20,000.00 | 20,000.00 | 0.20% | 77,080 |
| Sep 12, 2025 | 19,930.00 | 20,350.00 | 19,750.00 | 19,960.00 | 19,960.00 | 1.78% | 158,363 |
| Sep 11, 2025 | 19,430.00 | 19,990.00 | 19,430.00 | 19,610.00 | 19,610.00 | 0.93% | 103,126 |
| Sep 10, 2025 | 19,730.00 | 19,740.00 | 19,270.00 | 19,430.00 | 19,430.00 | -1.32% | 66,951 |
| Sep 9, 2025 | 19,050.00 | 19,690.00 | 18,960.00 | 19,690.00 | 19,690.00 | 3.91% | 104,403 |
| Sep 8, 2025 | 18,930.00 | 19,040.00 | 18,820.00 | 18,950.00 | 18,950.00 | 0.11% | 15,064 |
| Sep 5, 2025 | 18,910.00 | 19,060.00 | 18,760.00 | 18,930.00 | 18,930.00 | 0.21% | 38,386 |
| Sep 4, 2025 | 18,910.00 | 19,035.00 | 18,710.00 | 18,890.00 | 18,890.00 | -0.21% | 42,422 |
| Sep 3, 2025 | 19,250.00 | 19,250.00 | 18,770.00 | 18,930.00 | 18,930.00 | -1.35% | 42,707 |
| Sep 2, 2025 | 19,070.00 | 19,350.00 | 19,070.00 | 19,190.00 | 19,190.00 | 0.68% | 39,553 |
| Sep 1, 2025 | 19,100.00 | 19,150.00 | 18,820.00 | 19,060.00 | 19,060.00 | -0.31% | 58,043 |
| Aug 29, 2025 | 19,200.00 | 19,300.00 | 18,960.00 | 19,120.00 | 19,120.00 | -0.21% | 28,242 |
| Aug 28, 2025 | 18,700.00 | 19,290.00 | 18,610.00 | 19,160.00 | 19,160.00 | 2.13% | 91,336 |
| Aug 27, 2025 | 18,760.00 | 18,790.00 | 18,500.00 | 18,760.00 | 18,760.00 | - | 28,734 |
| Aug 26, 2025 | 18,500.00 | 18,900.00 | 18,500.00 | 18,760.00 | 18,760.00 | -0.05% | 27,488 |
| Aug 25, 2025 | 18,660.00 | 18,860.00 | 18,620.00 | 18,770.00 | 18,770.00 | 0.75% | 40,941 |
| Aug 22, 2025 | 18,540.00 | 18,700.00 | 18,500.00 | 18,630.00 | 18,630.00 | 0.92% | 24,411 |
| Aug 21, 2025 | 18,300.00 | 18,740.00 | 18,280.00 | 18,460.00 | 18,460.00 | 0.87% | 57,143 |
| Aug 20, 2025 | 18,120.00 | 18,300.00 | 17,840.00 | 18,300.00 | 18,300.00 | - | 69,121 |
| Aug 19, 2025 | 18,650.00 | 18,710.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.87% | 41,632 |
| Aug 18, 2025 | 18,690.00 | 18,690.00 | 18,360.00 | 18,460.00 | 18,460.00 | -1.39% | 32,684 |
| Aug 14, 2025 | 18,840.00 | 18,860.00 | 18,530.00 | 18,720.00 | 18,720.00 | -0.69% | 38,610 |
| Aug 13, 2025 | 19,290.00 | 19,290.00 | 18,700.00 | 18,850.00 | 18,850.00 | -1.15% | 55,703 |
| Aug 12, 2025 | 18,890.00 | 19,390.00 | 18,750.00 | 19,070.00 | 19,070.00 | 2.36% | 123,277 |
| Aug 11, 2025 | 18,890.00 | 18,890.00 | 18,510.00 | 18,630.00 | 18,630.00 | -1.38% | 25,307 |
| Aug 8, 2025 | 19,010.00 | 19,180.00 | 18,850.00 | 18,890.00 | 18,890.00 | 0.21% | 63,888 |
| Aug 7, 2025 | 18,980.00 | 19,260.00 | 18,850.00 | 18,850.00 | 18,850.00 | 0.16% | 57,479 |
| Aug 6, 2025 | 18,950.00 | 18,980.00 | 18,580.00 | 18,820.00 | 18,820.00 | 0.21% | 24,122 |
| Aug 5, 2025 | 18,610.00 | 19,140.00 | 18,610.00 | 18,780.00 | 18,780.00 | 2.01% | 88,008 |
| Aug 4, 2025 | 18,310.00 | 18,840.00 | 18,280.00 | 18,410.00 | 18,410.00 | 1.49% | 52,492 |
| Aug 1, 2025 | 18,620.00 | 18,690.00 | 18,000.00 | 18,140.00 | 18,140.00 | -2.58% | 66,287 |
| Jul 31, 2025 | 18,900.00 | 18,960.00 | 18,620.00 | 18,620.00 | 18,620.00 | -1.48% | 45,071 |
| Jul 30, 2025 | 18,540.00 | 19,010.00 | 18,540.00 | 18,900.00 | 18,900.00 | 1.94% | 72,663 |
| Jul 29, 2025 | 18,760.00 | 18,770.00 | 18,280.00 | 18,540.00 | 18,540.00 | -0.96% | 34,357 |
| Jul 28, 2025 | 18,530.00 | 18,820.00 | 18,340.00 | 18,720.00 | 18,720.00 | 2.07% | 63,232 |
| Jul 25, 2025 | 18,330.00 | 18,430.00 | 18,120.00 | 18,340.00 | 18,340.00 | - | 56,129 |
| Jul 24, 2025 | 18,830.00 | 18,830.00 | 18,210.00 | 18,340.00 | 18,340.00 | -1.61% | 50,389 |
| Jul 23, 2025 | 18,930.00 | 18,990.00 | 18,560.00 | 18,640.00 | 18,640.00 | -0.90% | 26,214 |
| Jul 22, 2025 | 18,900.00 | 19,030.00 | 18,610.00 | 18,810.00 | 18,810.00 | -0.58% | 50,639 |
| Jul 21, 2025 | 19,030.00 | 19,390.00 | 18,910.00 | 18,920.00 | 18,920.00 | 0.91% | 68,819 |
| Jul 18, 2025 | 19,220.00 | 19,220.00 | 18,550.00 | 18,750.00 | 18,750.00 | -2.55% | 53,777 |
| Jul 17, 2025 | 19,130.00 | 19,400.00 | 19,090.00 | 19,240.00 | 19,240.00 | 2.12% | 95,770 |
| Jul 16, 2025 | 19,050.00 | 19,090.00 | 18,830.00 | 18,840.00 | 18,840.00 | -0.05% | 40,013 |
| Jul 15, 2025 | 19,050.00 | 19,300.00 | 18,750.00 | 18,850.00 | 18,850.00 | -1.05% | 36,771 |
| Jul 14, 2025 | 19,260.00 | 19,310.00 | 18,890.00 | 19,050.00 | 19,050.00 | -1.04% | 65,426 |
| Jul 11, 2025 | 18,900.00 | 19,370.00 | 18,760.00 | 19,250.00 | 19,250.00 | 3.05% | 149,029 |