HANYANG ENG Co.,Ltd (KOSDAQ:045100)
South Korea
· Delayed Price · Currency is KRW 33,650
-1,300 (-3.72%)
At close: Apr 28, 2026
HANYANG ENG Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34,900.00 | 34,900.00 | 33,550.00 | 33,650.00 | 33,650.00 | -3.72% | 153,924 |
| Apr 27, 2026 | 35,800.00 | 35,950.00 | 34,450.00 | 34,950.00 | 34,950.00 | 1.30% | 199,299 |
| Apr 24, 2026 | 33,650.00 | 36,200.00 | 33,050.00 | 34,500.00 | 34,500.00 | 2.68% | 323,691 |
| Apr 23, 2026 | 34,200.00 | 34,550.00 | 32,600.00 | 33,600.00 | 33,600.00 | -0.44% | 283,834 |
| Apr 22, 2026 | 31,650.00 | 33,900.00 | 31,300.00 | 33,750.00 | 33,750.00 | 4.98% | 196,600 |
| Apr 21, 2026 | 33,100.00 | 33,100.00 | 31,850.00 | 32,150.00 | 32,150.00 | -2.28% | 127,938 |
| Apr 20, 2026 | 33,350.00 | 33,400.00 | 32,350.00 | 32,900.00 | 32,900.00 | -2.66% | 149,475 |
| Apr 17, 2026 | 34,750.00 | 34,800.00 | 33,550.00 | 33,800.00 | 33,800.00 | -1.17% | 110,997 |
| Apr 16, 2026 | 32,900.00 | 34,600.00 | 32,000.00 | 34,200.00 | 34,200.00 | 4.59% | 212,098 |
| Apr 15, 2026 | 33,700.00 | 34,400.00 | 32,200.00 | 32,700.00 | 32,700.00 | -0.91% | 228,035 |
| Apr 14, 2026 | 32,000.00 | 33,450.00 | 31,500.00 | 33,000.00 | 33,000.00 | 6.28% | 203,820 |
| Apr 13, 2026 | 30,650.00 | 31,550.00 | 30,300.00 | 31,050.00 | 31,050.00 | -1.58% | 69,560 |
| Apr 10, 2026 | 31,900.00 | 32,950.00 | 31,500.00 | 31,550.00 | 31,550.00 | 2.27% | 141,341 |
| Apr 9, 2026 | 31,500.00 | 31,800.00 | 30,700.00 | 30,850.00 | 30,850.00 | -4.78% | 87,473 |
| Apr 8, 2026 | 32,700.00 | 32,900.00 | 31,600.00 | 32,400.00 | 32,400.00 | 4.68% | 124,997 |
| Apr 7, 2026 | 30,400.00 | 32,750.00 | 30,150.00 | 30,950.00 | 30,950.00 | 5.99% | 272,104 |
| Apr 6, 2026 | 29,150.00 | 29,900.00 | 29,050.00 | 29,200.00 | 29,200.00 | 1.04% | 61,507 |
| Apr 3, 2026 | 30,050.00 | 30,150.00 | 28,300.00 | 28,900.00 | 28,900.00 | -1.70% | 170,194 |
| Apr 2, 2026 | 32,700.00 | 32,750.00 | 28,900.00 | 29,400.00 | 29,400.00 | -7.26% | 210,489 |
| Apr 1, 2026 | 31,250.00 | 31,900.00 | 31,100.00 | 31,700.00 | 31,700.00 | 6.55% | 94,438 |
| Mar 31, 2026 | 29,800.00 | 30,700.00 | 29,100.00 | 29,750.00 | 29,750.00 | -4.03% | 177,614 |
| Mar 30, 2026 | 31,100.00 | 31,700.00 | 30,500.00 | 31,000.00 | 31,000.00 | -5.78% | 114,752 |
| Mar 27, 2026 | 30,950.00 | 33,450.00 | 30,400.00 | 32,900.00 | 32,900.00 | 1.39% | 217,657 |
| Mar 26, 2026 | 33,400.00 | 33,500.00 | 31,950.00 | 32,450.00 | 32,450.00 | -5.39% | 193,613 |
| Mar 25, 2026 | 33,800.00 | 34,750.00 | 33,000.00 | 34,300.00 | 34,300.00 | 8.37% | 434,414 |
| Mar 24, 2026 | 31,950.00 | 32,300.00 | 30,600.00 | 31,650.00 | 31,650.00 | 4.11% | 211,403 |
| Mar 23, 2026 | 31,650.00 | 31,800.00 | 30,150.00 | 30,400.00 | 30,400.00 | -1.94% | 211,854 |
| Mar 20, 2026 | 29,600.00 | 31,400.00 | 29,450.00 | 31,000.00 | 31,000.00 | 6.71% | 226,291 |
| Mar 19, 2026 | 28,750.00 | 29,350.00 | 28,600.00 | 29,050.00 | 29,050.00 | -2.68% | 166,155 |
| Mar 18, 2026 | 28,500.00 | 29,900.00 | 28,350.00 | 29,850.00 | 29,850.00 | 5.85% | 254,588 |
| Mar 17, 2026 | 29,000.00 | 29,050.00 | 28,100.00 | 28,200.00 | 28,200.00 | -0.35% | 128,859 |
| Mar 16, 2026 | 29,000.00 | 29,400.00 | 28,050.00 | 28,300.00 | 28,300.00 | -4.07% | 110,235 |
| Mar 13, 2026 | 28,900.00 | 29,500.00 | 28,550.00 | 29,500.00 | 29,500.00 | -1.34% | 124,599 |
| Mar 12, 2026 | 29,550.00 | 30,550.00 | 29,400.00 | 29,900.00 | 29,900.00 | - | 67,378 |
| Mar 11, 2026 | 30,150.00 | 30,550.00 | 29,400.00 | 29,900.00 | 29,900.00 | 0.34% | 105,171 |
| Mar 10, 2026 | 30,400.00 | 30,450.00 | 29,200.00 | 29,800.00 | 29,800.00 | 4.93% | 92,539 |
| Mar 9, 2026 | 28,900.00 | 29,100.00 | 27,650.00 | 28,400.00 | 28,400.00 | -8.83% | 123,275 |
| 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 |