HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea
· Delayed Price · Currency is KRW 31,150
+800 (2.64%)
At close: Mar 6, 2026
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29,650.00 | 31,300.00 | 29,150.00 | 31,150.00 | 31,150.00 | 2.64% | 166,965 |
| Mar 5, 2026 | 29,300.00 | 31,200.00 | 28,500.00 | 30,350.00 | 30,350.00 | 11.38% | 244,988 |
| Mar 4, 2026 | 29,450.00 | 30,450.00 | 27,150.00 | 27,250.00 | 27,250.00 | -12.80% | 294,097 |
| Mar 3, 2026 | 32,400.00 | 33,000.00 | 31,250.00 | 31,250.00 | 31,250.00 | -6.44% | 233,801 |
| Feb 27, 2026 | 34,700.00 | 35,450.00 | 33,050.00 | 33,400.00 | 33,400.00 | -1.91% | 322,316 |
| Feb 26, 2026 | 37,200.00 | 37,500.00 | 34,050.00 | 34,050.00 | 34,050.00 | 3.18% | 594,876 |
| Feb 25, 2026 | 31,900.00 | 33,200.00 | 30,950.00 | 33,000.00 | 33,000.00 | 8.55% | 377,028 |
| Feb 24, 2026 | 29,200.00 | 30,400.00 | 28,600.00 | 30,400.00 | 30,400.00 | 4.11% | 95,136 |
| Feb 23, 2026 | 30,000.00 | 30,250.00 | 29,000.00 | 29,200.00 | 29,200.00 | -1.85% | 74,690 |
| Feb 20, 2026 | 30,150.00 | 30,300.00 | 29,450.00 | 29,750.00 | 29,750.00 | -1.16% | 77,459 |
| Feb 19, 2026 | 30,300.00 | 30,650.00 | 29,450.00 | 30,100.00 | 30,100.00 | 3.97% | 91,170 |
| Feb 13, 2026 | 28,750.00 | 29,350.00 | 28,300.00 | 28,950.00 | 28,950.00 | 0.17% | 110,245 |
| Feb 12, 2026 | 29,150.00 | 29,200.00 | 28,150.00 | 28,900.00 | 28,900.00 | 1.05% | 65,455 |
| Feb 11, 2026 | 28,350.00 | 29,300.00 | 27,850.00 | 28,600.00 | 28,600.00 | 0.88% | 66,742 |
| Feb 10, 2026 | 29,000.00 | 29,200.00 | 28,000.00 | 28,350.00 | 28,350.00 | -1.56% | 75,327 |
| Feb 9, 2026 | 28,900.00 | 29,250.00 | 28,400.00 | 28,800.00 | 28,800.00 | 3.78% | 110,187 |
| Feb 6, 2026 | 27,000.00 | 28,550.00 | 26,400.00 | 27,750.00 | 27,750.00 | -1.77% | 130,222 |
| Feb 5, 2026 | 29,000.00 | 29,200.00 | 28,050.00 | 28,250.00 | 28,250.00 | -5.68% | 145,696 |
| Feb 4, 2026 | 30,750.00 | 30,750.00 | 29,500.00 | 29,950.00 | 29,950.00 | -4.31% | 141,002 |
| Feb 3, 2026 | 30,800.00 | 31,850.00 | 30,250.00 | 31,300.00 | 31,300.00 | 5.56% | 133,029 |
| Feb 2, 2026 | 31,200.00 | 31,900.00 | 29,550.00 | 29,650.00 | 29,650.00 | -5.57% | 221,386 |
| Jan 30, 2026 | 32,350.00 | 32,850.00 | 31,100.00 | 31,400.00 | 31,400.00 | -4.12% | 290,454 |
| Jan 29, 2026 | 31,000.00 | 33,950.00 | 28,800.00 | 32,750.00 | 32,750.00 | 12.54% | 1,052,307 |
| Jan 28, 2026 | 27,100.00 | 32,400.00 | 27,000.00 | 29,100.00 | 29,100.00 | 11.28% | 741,912 |
| Jan 27, 2026 | 25,000.00 | 28,000.00 | 24,550.00 | 26,150.00 | 26,150.00 | 6.52% | 772,140 |
| Jan 26, 2026 | 24,300.00 | 24,900.00 | 24,100.00 | 24,550.00 | 24,550.00 | -0.41% | 63,834 |
| Jan 23, 2026 | 24,500.00 | 24,750.00 | 24,000.00 | 24,650.00 | 24,650.00 | 2.07% | 81,820 |
| Jan 22, 2026 | 25,200.00 | 25,200.00 | 23,800.00 | 24,150.00 | 24,150.00 | -3.78% | 158,192 |
| Jan 21, 2026 | 24,200.00 | 25,350.00 | 23,900.00 | 25,100.00 | 25,100.00 | 5.68% | 185,922 |
| Jan 20, 2026 | 23,500.00 | 23,950.00 | 22,400.00 | 23,750.00 | 23,750.00 | 1.06% | 130,930 |
| Jan 19, 2026 | 23,300.00 | 23,650.00 | 23,150.00 | 23,500.00 | 23,500.00 | 0.86% | 58,277 |
| Jan 16, 2026 | 23,650.00 | 23,800.00 | 23,100.00 | 23,300.00 | 23,300.00 | 0.43% | 63,177 |
| Jan 15, 2026 | 24,050.00 | 24,050.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.53% | 71,110 |
| Jan 14, 2026 | 23,950.00 | 24,150.00 | 23,550.00 | 24,050.00 | 24,050.00 | 3.22% | 100,670 |
| Jan 13, 2026 | 23,800.00 | 23,800.00 | 22,700.00 | 23,300.00 | 23,300.00 | - | 80,367 |
| Jan 12, 2026 | 23,600.00 | 24,450.00 | 22,950.00 | 23,300.00 | 23,300.00 | 0.43% | 115,509 |
| Jan 9, 2026 | 23,850.00 | 23,850.00 | 23,050.00 | 23,200.00 | 23,200.00 | -2.52% | 70,557 |
| Jan 8, 2026 | 24,150.00 | 24,400.00 | 23,600.00 | 23,800.00 | 23,800.00 | -1.65% | 87,901 |
| Jan 7, 2026 | 25,850.00 | 25,900.00 | 23,750.00 | 24,200.00 | 24,200.00 | -4.16% | 129,020 |
| Jan 6, 2026 | 25,350.00 | 25,350.00 | 24,500.00 | 25,250.00 | 25,250.00 | -4.17% | 194,361 |
| Jan 5, 2026 | 23,850.00 | 26,600.00 | 23,500.00 | 26,350.00 | 26,350.00 | 16.59% | 477,189 |
| Jan 2, 2026 | 21,350.00 | 23,200.00 | 21,250.00 | 22,600.00 | 22,600.00 | 5.85% | 158,850 |
| Dec 30, 2025 | 21,500.00 | 21,800.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 42,507 |
| Dec 29, 2025 | 20,950.00 | 21,600.00 | 20,700.00 | 21,500.00 | 21,500.00 | 2.38% | 73,974 |
| Dec 26, 2025 | 21,200.00 | 21,400.00 | 20,950.00 | 21,000.00 | 20,350.00 | -0.47% | 64,001 |
| Dec 24, 2025 | 21,450.00 | 21,650.00 | 21,100.00 | 21,100.00 | 20,446.90 | -1.63% | 32,208 |
| Dec 23, 2025 | 21,750.00 | 21,850.00 | 21,300.00 | 21,450.00 | 20,786.07 | -0.69% | 49,533 |
| Dec 22, 2025 | 21,300.00 | 21,850.00 | 21,300.00 | 21,600.00 | 20,931.43 | 2.37% | 62,050 |
| Dec 19, 2025 | 21,750.00 | 21,900.00 | 20,850.00 | 21,100.00 | 20,446.90 | -2.09% | 63,847 |
| Dec 18, 2025 | 21,050.00 | 22,100.00 | 20,950.00 | 21,550.00 | 20,882.98 | 0.94% | 110,467 |
| Dec 17, 2025 | 21,300.00 | 21,450.00 | 21,000.00 | 21,350.00 | 20,689.17 | 0.95% | 23,842 |
| Dec 16, 2025 | 21,400.00 | 21,600.00 | 20,850.00 | 21,150.00 | 20,495.36 | -1.63% | 56,286 |
| Dec 15, 2025 | 21,400.00 | 21,700.00 | 21,000.00 | 21,500.00 | 20,834.52 | 0.23% | 81,528 |
| Dec 12, 2025 | 21,450.00 | 21,500.00 | 21,100.00 | 21,450.00 | 20,786.07 | 1.18% | 44,616 |
| Dec 11, 2025 | 20,900.00 | 21,400.00 | 20,900.00 | 21,200.00 | 20,543.81 | 2.17% | 74,632 |
| Dec 10, 2025 | 21,150.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,107.74 | -1.89% | 38,914 |
| Dec 9, 2025 | 21,300.00 | 21,350.00 | 20,900.00 | 21,150.00 | 20,495.36 | -0.70% | 20,798 |
| Dec 8, 2025 | 21,250.00 | 21,700.00 | 20,900.00 | 21,300.00 | 20,640.71 | 0.47% | 68,905 |
| Dec 5, 2025 | 20,850.00 | 21,300.00 | 20,700.00 | 21,200.00 | 20,543.81 | 1.92% | 61,281 |
| Dec 4, 2025 | 20,700.00 | 21,000.00 | 20,400.00 | 20,800.00 | 20,156.19 | 0.48% | 55,458 |
| Dec 3, 2025 | 20,550.00 | 20,800.00 | 20,250.00 | 20,700.00 | 20,059.29 | 0.73% | 76,893 |
| Dec 2, 2025 | 20,300.00 | 20,600.00 | 20,100.00 | 20,550.00 | 19,913.93 | 1.23% | 46,137 |
| Dec 1, 2025 | 20,700.00 | 20,850.00 | 20,250.00 | 20,300.00 | 19,671.67 | -0.98% | 53,263 |
| Nov 28, 2025 | 20,850.00 | 20,950.00 | 20,400.00 | 20,500.00 | 19,865.48 | -1.68% | 43,348 |
| Nov 27, 2025 | 21,800.00 | 21,850.00 | 20,650.00 | 20,850.00 | 20,204.64 | -3.92% | 80,948 |
| Nov 26, 2025 | 21,600.00 | 21,800.00 | 21,050.00 | 21,700.00 | 21,028.33 | 1.40% | 117,526 |
| Nov 25, 2025 | 20,200.00 | 21,500.00 | 20,150.00 | 21,400.00 | 20,737.62 | 7.32% | 210,140 |
| Nov 24, 2025 | 20,100.00 | 20,200.00 | 19,390.00 | 19,940.00 | 19,322.81 | -0.25% | 86,222 |
| Nov 21, 2025 | 20,600.00 | 20,700.00 | 19,760.00 | 19,990.00 | 19,371.26 | -5.71% | 139,123 |
| Nov 20, 2025 | 21,300.00 | 21,400.00 | 20,850.00 | 21,200.00 | 20,543.81 | 2.42% | 79,259 |
| Nov 19, 2025 | 21,800.00 | 21,950.00 | 20,600.00 | 20,700.00 | 20,059.29 | -4.61% | 153,165 |
| Nov 18, 2025 | 21,800.00 | 22,400.00 | 21,550.00 | 21,700.00 | 21,028.33 | -0.91% | 172,187 |
| Nov 17, 2025 | 20,400.00 | 22,150.00 | 20,400.00 | 21,900.00 | 21,222.14 | 9.50% | 344,514 |
| Nov 14, 2025 | 19,800.00 | 20,300.00 | 19,720.00 | 20,000.00 | 19,380.95 | -1.48% | 84,042 |
| Nov 13, 2025 | 20,450.00 | 20,550.00 | 20,150.00 | 20,300.00 | 19,671.67 | -0.73% | 48,637 |
| Nov 12, 2025 | 20,050.00 | 20,500.00 | 19,740.00 | 20,450.00 | 19,817.02 | 2.00% | 62,492 |
| Nov 11, 2025 | 20,000.00 | 20,500.00 | 19,880.00 | 20,050.00 | 19,429.40 | 0.40% | 64,135 |
| Nov 10, 2025 | 20,400.00 | 20,450.00 | 19,420.00 | 19,970.00 | 19,351.88 | -1.63% | 146,776 |
| Nov 7, 2025 | 20,350.00 | 21,150.00 | 19,990.00 | 20,300.00 | 19,671.67 | -0.73% | 128,652 |
| Nov 6, 2025 | 19,790.00 | 20,550.00 | 19,750.00 | 20,450.00 | 19,817.02 | 4.34% | 116,238 |
| Nov 5, 2025 | 19,950.00 | 19,950.00 | 19,150.00 | 19,600.00 | 18,993.33 | -1.80% | 116,863 |
| Nov 4, 2025 | 19,750.00 | 20,200.00 | 19,530.00 | 19,960.00 | 19,342.19 | 1.06% | 87,488 |
| Nov 3, 2025 | 20,150.00 | 20,250.00 | 19,210.00 | 19,750.00 | 19,138.69 | -1.99% | 87,414 |
| Oct 31, 2025 | 20,100.00 | 20,250.00 | 19,860.00 | 20,150.00 | 19,526.31 | 0.25% | 54,950 |
| Oct 30, 2025 | 20,400.00 | 20,500.00 | 20,000.00 | 20,100.00 | 19,477.86 | -1.23% | 51,783 |
| Oct 29, 2025 | 20,050.00 | 20,400.00 | 19,910.00 | 20,350.00 | 19,720.12 | 1.90% | 69,476 |
| Oct 28, 2025 | 20,250.00 | 20,350.00 | 19,970.00 | 19,970.00 | 19,351.88 | -1.38% | 32,801 |
| Oct 27, 2025 | 20,350.00 | 20,650.00 | 20,200.00 | 20,250.00 | 19,623.21 | 0.50% | 66,483 |
| Oct 24, 2025 | 19,850.00 | 20,200.00 | 19,790.00 | 20,150.00 | 19,526.31 | 2.60% | 78,468 |
| Oct 23, 2025 | 19,530.00 | 19,880.00 | 19,370.00 | 19,640.00 | 19,032.10 | 0.61% | 68,648 |
| Oct 22, 2025 | 19,480.00 | 19,600.00 | 19,260.00 | 19,520.00 | 18,915.81 | -0.41% | 37,446 |
| Oct 21, 2025 | 19,800.00 | 20,150.00 | 19,510.00 | 19,600.00 | 18,993.33 | -1.01% | 61,388 |
| Oct 20, 2025 | 19,740.00 | 19,900.00 | 19,380.00 | 19,800.00 | 19,187.14 | 1.28% | 31,619 |
| Oct 17, 2025 | 19,940.00 | 20,050.00 | 19,520.00 | 19,550.00 | 18,944.88 | -2.25% | 43,694 |
| Oct 16, 2025 | 20,200.00 | 20,250.00 | 19,800.00 | 20,000.00 | 19,380.95 | -1.72% | 84,761 |
| Oct 15, 2025 | 20,000.00 | 20,350.00 | 19,990.00 | 20,350.00 | 19,720.12 | 2.01% | 49,294 |
| Oct 14, 2025 | 20,950.00 | 21,000.00 | 19,720.00 | 19,950.00 | 19,332.50 | -3.62% | 110,384 |
| Oct 13, 2025 | 20,800.00 | 20,850.00 | 20,400.00 | 20,700.00 | 20,059.29 | -2.82% | 91,996 |
| Oct 10, 2025 | 20,950.00 | 21,300.00 | 20,600.00 | 21,300.00 | 20,640.71 | 4.67% | 194,620 |
| Oct 2, 2025 | 19,660.00 | 20,550.00 | 19,660.00 | 20,350.00 | 19,720.12 | 6.04% | 159,779 |