Hanwha Engine Co., Ltd. (KRX:082740)
South Korea
· Delayed Price · Currency is KRW 48,400
+600 (1.26%)
At close: Mar 6, 2026
Hanwha Engine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46,400.00 | 48,800.00 | 46,250.00 | 48,400.00 | 48,400.00 | 1.26% | 377,076 |
| Mar 5, 2026 | 47,000.00 | 48,850.00 | 46,400.00 | 47,800.00 | 47,800.00 | 9.76% | 602,451 |
| Mar 4, 2026 | 48,050.00 | 49,250.00 | 42,300.00 | 43,550.00 | 43,550.00 | -14.94% | 1,078,826 |
| Mar 3, 2026 | 54,200.00 | 56,600.00 | 50,600.00 | 51,200.00 | 51,200.00 | -5.19% | 1,417,836 |
| Feb 27, 2026 | 54,700.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 0.37% | 674,581 |
| Feb 26, 2026 | 55,300.00 | 55,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | -2.36% | 578,346 |
| Feb 25, 2026 | 55,600.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | -0.54% | 403,590 |
| Feb 24, 2026 | 55,700.00 | 55,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | -1.77% | 459,572 |
| Feb 23, 2026 | 57,600.00 | 57,600.00 | 55,300.00 | 56,400.00 | 56,400.00 | -1.74% | 458,918 |
| Feb 20, 2026 | 56,600.00 | 58,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 3.99% | 753,893 |
| Feb 19, 2026 | 55,000.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 2.22% | 544,609 |
| Feb 13, 2026 | 54,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | -1.82% | 497,403 |
| Feb 12, 2026 | 54,100.00 | 56,300.00 | 53,100.00 | 55,000.00 | 55,000.00 | 2.42% | 627,315 |
| Feb 11, 2026 | 54,800.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | -1.47% | 402,119 |
| Feb 10, 2026 | 55,500.00 | 56,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 0.55% | 466,770 |
| Feb 9, 2026 | 54,600.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 2.26% | 455,064 |
| Feb 6, 2026 | 54,100.00 | 54,300.00 | 51,600.00 | 53,000.00 | 53,000.00 | -6.19% | 791,261 |
| Feb 5, 2026 | 58,200.00 | 59,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | -4.88% | 608,107 |
| Feb 4, 2026 | 58,800.00 | 59,900.00 | 56,800.00 | 59,400.00 | 59,400.00 | 3.85% | 994,620 |
| Feb 3, 2026 | 54,900.00 | 57,400.00 | 53,900.00 | 57,200.00 | 57,200.00 | 7.72% | 869,955 |
| Feb 2, 2026 | 54,100.00 | 57,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | -2.39% | 804,669 |
| Jan 30, 2026 | 57,100.00 | 57,300.00 | 54,000.00 | 54,400.00 | 54,400.00 | -3.89% | 753,882 |
| Jan 29, 2026 | 57,000.00 | 57,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | -1.74% | 1,044,215 |
| Jan 28, 2026 | 55,400.00 | 59,100.00 | 55,100.00 | 57,600.00 | 57,600.00 | 3.97% | 1,365,438 |
| Jan 27, 2026 | 55,800.00 | 56,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 4.14% | 1,034,781 |
| Jan 26, 2026 | 54,100.00 | 54,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | -0.56% | 495,179 |
| Jan 23, 2026 | 52,700.00 | 55,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 2.29% | 899,629 |
| Jan 22, 2026 | 54,400.00 | 54,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | -2.43% | 897,151 |
| Jan 21, 2026 | 52,500.00 | 54,000.00 | 52,200.00 | 53,600.00 | 53,600.00 | -2.01% | 653,243 |
| Jan 20, 2026 | 54,600.00 | 55,900.00 | 53,200.00 | 54,700.00 | 54,700.00 | -0.73% | 750,408 |
| Jan 19, 2026 | 53,700.00 | 56,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 3.96% | 1,339,683 |
| Jan 16, 2026 | 53,600.00 | 53,900.00 | 51,800.00 | 53,000.00 | 53,000.00 | -0.56% | 791,161 |
| Jan 15, 2026 | 53,200.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1.33% | 1,056,797 |
| Jan 14, 2026 | 53,300.00 | 53,900.00 | 51,900.00 | 52,600.00 | 52,600.00 | -2.95% | 1,201,775 |
| Jan 13, 2026 | 53,900.00 | 54,900.00 | 52,700.00 | 54,200.00 | 54,200.00 | -1.09% | 1,653,331 |
| Jan 12, 2026 | 50,500.00 | 56,800.00 | 48,900.00 | 54,800.00 | 54,800.00 | 10.26% | 4,221,625 |
| Jan 9, 2026 | 46,000.00 | 49,900.00 | 45,500.00 | 49,700.00 | 49,700.00 | 9.11% | 2,712,608 |
| Jan 8, 2026 | 44,000.00 | 46,400.00 | 43,850.00 | 45,550.00 | 45,550.00 | 3.88% | 1,079,789 |
| Jan 7, 2026 | 43,300.00 | 45,700.00 | 42,750.00 | 43,850.00 | 43,850.00 | 1.04% | 996,232 |
| Jan 6, 2026 | 42,550.00 | 43,450.00 | 41,650.00 | 43,400.00 | 43,400.00 | 3.58% | 865,039 |
| Jan 5, 2026 | 41,550.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,900.00 | -0.36% | 880,612 |
| Jan 2, 2026 | 42,950.00 | 43,150.00 | 41,400.00 | 42,050.00 | 42,050.00 | -2.10% | 589,352 |
| Dec 30, 2025 | 42,550.00 | 43,400.00 | 42,050.00 | 42,950.00 | 42,950.00 | 0.94% | 605,390 |
| Dec 29, 2025 | 42,500.00 | 43,200.00 | 42,050.00 | 42,550.00 | 42,550.00 | -0.82% | 785,636 |
| Dec 26, 2025 | 44,750.00 | 44,800.00 | 42,250.00 | 42,900.00 | 42,900.00 | -4.03% | 1,146,526 |
| Dec 24, 2025 | 46,150.00 | 49,200.00 | 44,400.00 | 44,700.00 | 44,700.00 | -1.11% | 2,847,004 |
| Dec 23, 2025 | 44,950.00 | 45,750.00 | 43,750.00 | 45,200.00 | 45,200.00 | 4.27% | 1,576,717 |
| Dec 22, 2025 | 43,300.00 | 44,600.00 | 42,550.00 | 43,350.00 | 43,350.00 | 2.60% | 919,315 |
| Dec 19, 2025 | 40,100.00 | 42,700.00 | 39,500.00 | 42,250.00 | 42,250.00 | 6.02% | 825,698 |
| Dec 18, 2025 | 40,800.00 | 40,800.00 | 39,450.00 | 39,850.00 | 39,850.00 | -4.21% | 910,891 |
| Dec 17, 2025 | 42,350.00 | 42,700.00 | 41,000.00 | 41,600.00 | 41,600.00 | -0.95% | 697,755 |
| Dec 16, 2025 | 43,800.00 | 43,800.00 | 41,700.00 | 42,000.00 | 42,000.00 | -4.22% | 796,213 |
| Dec 15, 2025 | 45,700.00 | 45,700.00 | 43,800.00 | 43,850.00 | 43,850.00 | -4.98% | 776,028 |
| Dec 12, 2025 | 45,900.00 | 46,850.00 | 45,200.00 | 46,150.00 | 46,150.00 | 2.21% | 716,233 |
| Dec 11, 2025 | 45,700.00 | 46,150.00 | 44,100.00 | 45,150.00 | 45,150.00 | -0.77% | 2,138,451 |
| Dec 10, 2025 | 46,400.00 | 47,250.00 | 45,200.00 | 45,500.00 | 45,500.00 | -1.94% | 732,663 |
| Dec 9, 2025 | 43,750.00 | 47,250.00 | 43,350.00 | 46,400.00 | 46,400.00 | 6.06% | 1,840,289 |
| Dec 8, 2025 | 43,550.00 | 44,000.00 | 41,800.00 | 43,750.00 | 43,750.00 | 1.51% | 567,893 |
| Dec 5, 2025 | 42,600.00 | 43,150.00 | 42,000.00 | 43,100.00 | 43,100.00 | 0.82% | 436,402 |
| Dec 4, 2025 | 43,900.00 | 44,000.00 | 42,400.00 | 42,750.00 | 42,750.00 | -1.95% | 480,226 |
| Dec 3, 2025 | 43,050.00 | 43,850.00 | 42,750.00 | 43,600.00 | 43,600.00 | 1.99% | 637,322 |
| Dec 2, 2025 | 41,650.00 | 42,850.00 | 41,500.00 | 42,750.00 | 42,750.00 | 3.01% | 684,328 |
| Dec 1, 2025 | 42,250.00 | 42,350.00 | 40,750.00 | 41,500.00 | 41,500.00 | -1.66% | 803,687 |
| Nov 28, 2025 | 44,600.00 | 45,450.00 | 42,100.00 | 42,200.00 | 42,200.00 | -4.95% | 935,608 |
| Nov 27, 2025 | 44,000.00 | 45,700.00 | 43,750.00 | 44,400.00 | 44,400.00 | 1.37% | 792,143 |
| Nov 26, 2025 | 42,500.00 | 43,850.00 | 41,750.00 | 43,800.00 | 43,800.00 | 3.91% | 698,213 |
| Nov 25, 2025 | 43,300.00 | 43,750.00 | 41,850.00 | 42,150.00 | 42,150.00 | -1.63% | 625,959 |
| Nov 24, 2025 | 41,850.00 | 44,450.00 | 41,700.00 | 42,850.00 | 42,850.00 | 2.76% | 1,286,847 |
| Nov 21, 2025 | 41,700.00 | 43,250.00 | 41,650.00 | 41,700.00 | 41,700.00 | -3.25% | 708,264 |
| Nov 20, 2025 | 42,700.00 | 43,600.00 | 42,000.00 | 43,100.00 | 43,100.00 | 2.25% | 693,149 |
| Nov 19, 2025 | 41,700.00 | 43,100.00 | 39,400.00 | 42,150.00 | 42,150.00 | 1.81% | 1,303,660 |
| Nov 18, 2025 | 41,900.00 | 42,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | -2.24% | 1,002,911 |
| Nov 17, 2025 | 41,900.00 | 42,450.00 | 40,550.00 | 42,350.00 | 42,350.00 | 2.29% | 952,322 |
| Nov 14, 2025 | 41,900.00 | 43,450.00 | 40,600.00 | 41,400.00 | 41,400.00 | -3.27% | 2,894,732 |
| Nov 13, 2025 | 42,300.00 | 43,750.00 | 41,800.00 | 42,800.00 | 42,800.00 | 1.30% | 841,342 |
| Nov 12, 2025 | 42,500.00 | 43,300.00 | 41,600.00 | 42,250.00 | 42,250.00 | -0.59% | 804,033 |
| Nov 11, 2025 | 44,500.00 | 44,850.00 | 42,100.00 | 42,500.00 | 42,500.00 | -3.74% | 1,186,210 |
| Nov 10, 2025 | 43,850.00 | 45,300.00 | 42,450.00 | 44,150.00 | 44,150.00 | 1.15% | 1,309,244 |
| Nov 7, 2025 | 43,000.00 | 45,400.00 | 41,550.00 | 43,650.00 | 43,650.00 | -3.64% | 1,765,564 |
| Nov 6, 2025 | 46,600.00 | 47,250.00 | 45,300.00 | 45,300.00 | 45,300.00 | -0.44% | 947,813 |
| Nov 5, 2025 | 47,700.00 | 47,700.00 | 44,650.00 | 45,500.00 | 45,500.00 | -5.80% | 1,475,693 |
| Nov 4, 2025 | 51,200.00 | 51,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | -5.66% | 1,682,992 |
| Nov 3, 2025 | 49,650.00 | 53,900.00 | 49,650.00 | 51,200.00 | 51,200.00 | 3.64% | 2,653,882 |
| Oct 31, 2025 | 49,500.00 | 50,400.00 | 48,250.00 | 49,400.00 | 49,400.00 | -0.40% | 1,083,853 |
| Oct 30, 2025 | 53,100.00 | 53,200.00 | 48,800.00 | 49,600.00 | 49,600.00 | 0.92% | 2,530,123 |
| Oct 29, 2025 | 48,650.00 | 49,850.00 | 47,500.00 | 49,150.00 | 49,150.00 | 1.97% | 1,575,101 |
| Oct 28, 2025 | 50,700.00 | 50,700.00 | 47,950.00 | 48,200.00 | 48,200.00 | -6.04% | 2,182,355 |
| Oct 27, 2025 | 50,100.00 | 52,100.00 | 49,250.00 | 51,300.00 | 51,300.00 | 4.91% | 2,943,550 |
| Oct 24, 2025 | 48,700.00 | 49,450.00 | 47,350.00 | 48,900.00 | 48,900.00 | 0.62% | 1,161,274 |
| Oct 23, 2025 | 48,150.00 | 49,800.00 | 47,800.00 | 48,600.00 | 48,600.00 | -1.02% | 1,725,258 |
| Oct 22, 2025 | 48,700.00 | 50,900.00 | 46,050.00 | 49,100.00 | 49,100.00 | 2.83% | 2,717,610 |
| Oct 21, 2025 | 46,250.00 | 47,950.00 | 46,250.00 | 47,750.00 | 47,750.00 | 3.35% | 2,267,149 |
| Oct 20, 2025 | 46,400.00 | 48,500.00 | 45,600.00 | 46,200.00 | 46,200.00 | -0.54% | 1,592,871 |
| Oct 17, 2025 | 49,000.00 | 49,250.00 | 46,200.00 | 46,450.00 | 46,450.00 | -2.72% | 1,401,645 |
| Oct 16, 2025 | 47,800.00 | 48,475.00 | 46,775.00 | 47,750.00 | 47,750.00 | 1.06% | 1,285,221 |
| Oct 15, 2025 | 44,500.00 | 47,900.00 | 44,050.00 | 47,250.00 | 47,250.00 | 8.12% | 2,431,836 |
| Oct 14, 2025 | 47,300.00 | 48,400.00 | 42,100.00 | 43,700.00 | 43,700.00 | -7.42% | 3,968,211 |
| Oct 13, 2025 | 47,500.00 | 48,950.00 | 46,500.00 | 47,200.00 | 47,200.00 | -0.84% | 1,576,839 |
| Oct 10, 2025 | 48,800.00 | 48,950.00 | 47,000.00 | 47,600.00 | 47,600.00 | -2.46% | 1,557,030 |
| Oct 2, 2025 | 49,450.00 | 49,500.00 | 47,600.00 | 48,800.00 | 48,800.00 | -1.51% | 1,953,805 |