Advertisement
Hanwha Engine Co., Ltd. (082740.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 15,460.00 | 16,340.00 | 14,790.00 | 15,000.00 | 15,000.00 | 1,424,241 |
| Nov 07, 2024 | 14,590.00 | 15,640.00 | 14,280.00 | 14,430.00 | 14,430.00 | 1,747,172 |
| Nov 06, 2024 | 14,020.00 | 14,500.00 | 13,810.00 | 14,430.00 | 14,430.00 | 431,906 |
| Nov 05, 2024 | 13,690.00 | 14,200.00 | 13,540.00 | 13,940.00 | 13,940.00 | 379,111 |
| Nov 04, 2024 | 13,810.00 | 13,970.00 | 13,380.00 | 13,700.00 | 13,700.00 | 599,009 |
| Nov 01, 2024 | 14,050.00 | 14,100.00 | 13,560.00 | 13,810.00 | 13,810.00 | 427,037 |
| Oct 31, 2024 | 14,010.00 | 14,430.00 | 14,000.00 | 14,270.00 | 14,270.00 | 343,979 |
| Oct 30, 2024 | 14,430.00 | 14,450.00 | 14,130.00 | 14,210.00 | 14,210.00 | 321,595 |
| Oct 29, 2024 | 14,500.00 | 14,880.00 | 14,230.00 | 14,470.00 | 14,470.00 | 606,648 |
| Oct 28, 2024 | 14,900.00 | 14,900.00 | 14,210.00 | 14,290.00 | 14,290.00 | 1,094,420 |
| Oct 25, 2024 | 15,360.00 | 15,460.00 | 15,000.00 | 15,230.00 | 15,230.00 | 324,126 |
| Oct 24, 2024 | 15,080.00 | 15,500.00 | 15,070.00 | 15,250.00 | 15,250.00 | 244,280 |
| Oct 23, 2024 | 16,000.00 | 16,240.00 | 15,240.00 | 15,300.00 | 15,300.00 | 629,283 |
| Oct 22, 2024 | 15,900.00 | 16,110.00 | 15,610.00 | 15,900.00 | 15,900.00 | 442,770 |
| Oct 21, 2024 | 15,940.00 | 16,160.00 | 15,500.00 | 15,900.00 | 15,900.00 | 394,290 |
| Oct 18, 2024 | 16,170.00 | 16,200.00 | 15,750.00 | 15,880.00 | 15,880.00 | 513,268 |
| Oct 17, 2024 | 15,820.00 | 16,500.00 | 15,450.00 | 16,140.00 | 16,140.00 | 944,879 |
| Oct 16, 2024 | 15,690.00 | 16,210.00 | 15,510.00 | 15,770.00 | 15,770.00 | 850,853 |
| Oct 15, 2024 | 14,910.00 | 15,880.00 | 14,860.00 | 15,740.00 | 15,740.00 | 1,271,176 |
| Oct 14, 2024 | 14,480.00 | 14,940.00 | 14,480.00 | 14,570.00 | 14,570.00 | 261,017 |
| Oct 11, 2024 | 15,200.00 | 15,200.00 | 14,560.00 | 14,570.00 | 14,570.00 | 431,716 |
| Oct 10, 2024 | 14,910.00 | 15,240.00 | 14,730.00 | 15,110.00 | 15,110.00 | 544,039 |
| Oct 08, 2024 | 14,910.00 | 15,290.00 | 14,770.00 | 14,910.00 | 14,910.00 | 617,148 |
| Oct 07, 2024 | 14,750.00 | 14,960.00 | 14,280.00 | 14,910.00 | 14,910.00 | 1,377,058 |
| Oct 04, 2024 | 13,290.00 | 14,240.00 | 13,290.00 | 14,040.00 | 14,040.00 | 708,537 |
| Oct 02, 2024 | 13,400.00 | 13,490.00 | 13,110.00 | 13,400.00 | 13,400.00 | 317,163 |
| Sep 30, 2024 | 13,120.00 | 13,600.00 | 13,110.00 | 13,460.00 | 13,460.00 | 434,844 |
| Sep 27, 2024 | 13,610.00 | 13,610.00 | 13,080.00 | 13,120.00 | 13,120.00 | 329,376 |
| Sep 26, 2024 | 13,480.00 | 13,570.00 | 13,310.00 | 13,540.00 | 13,540.00 | 249,078 |
| Sep 25, 2024 | 13,220.00 | 13,650.00 | 13,200.00 | 13,480.00 | 13,480.00 | 544,341 |
| Sep 24, 2024 | 13,220.00 | 13,250.00 | 12,970.00 | 13,180.00 | 13,180.00 | 394,192 |
| Sep 23, 2024 | 13,350.00 | 13,420.00 | 13,030.00 | 13,170.00 | 13,170.00 | 408,537 |
| Sep 20, 2024 | 13,210.00 | 13,500.00 | 13,200.00 | 13,370.00 | 13,370.00 | 1,879,825 |
| Sep 19, 2024 | 13,100.00 | 13,600.00 | 12,990.00 | 13,120.00 | 13,120.00 | 361,569 |
| Sep 13, 2024 | 12,700.00 | 13,090.00 | 12,640.00 | 12,990.00 | 12,990.00 | 363,655 |
| Sep 12, 2024 | 12,540.00 | 12,700.00 | 12,360.00 | 12,700.00 | 12,700.00 | 281,559 |
| Sep 11, 2024 | 12,600.00 | 12,600.00 | 12,230.00 | 12,360.00 | 12,360.00 | 298,886 |
| Sep 10, 2024 | 12,300.00 | 12,470.00 | 12,030.00 | 12,220.00 | 12,220.00 | 339,943 |
| Sep 09, 2024 | 11,600.00 | 12,170.00 | 11,550.00 | 12,170.00 | 12,170.00 | 308,191 |
| Sep 06, 2024 | 12,010.00 | 12,090.00 | 11,510.00 | 11,960.00 | 11,960.00 | 634,660 |
| Sep 05, 2024 | 12,500.00 | 12,690.00 | 11,960.00 | 12,010.00 | 12,010.00 | 581,222 |
| Sep 04, 2024 | 12,670.00 | 12,900.00 | 12,360.00 | 12,500.00 | 12,500.00 | 863,801 |
| Sep 03, 2024 | 13,520.00 | 13,700.00 | 13,260.00 | 13,270.00 | 13,270.00 | 319,406 |
| Sep 02, 2024 | 14,090.00 | 14,090.00 | 13,470.00 | 13,510.00 | 13,510.00 | 368,164 |
| Aug 30, 2024 | 13,460.00 | 13,830.00 | 13,220.00 | 13,830.00 | 13,830.00 | 493,812 |
| Aug 29, 2024 | 13,450.00 | 13,600.00 | 13,120.00 | 13,160.00 | 13,160.00 | 342,333 |
| Aug 28, 2024 | 13,550.00 | 13,720.00 | 13,440.00 | 13,550.00 | 13,550.00 | 296,215 |
| Aug 27, 2024 | 13,570.00 | 13,850.00 | 13,300.00 | 13,550.00 | 13,550.00 | 432,571 |
| Aug 26, 2024 | 14,330.00 | 14,330.00 | 13,560.00 | 13,560.00 | 13,560.00 | 588,999 |
| Aug 23, 2024 | 13,600.00 | 14,270.00 | 13,570.00 | 14,240.00 | 14,240.00 | 571,946 |
| Aug 22, 2024 | 14,260.00 | 14,360.00 | 13,620.00 | 13,840.00 | 13,840.00 | 734,812 |
| Aug 21, 2024 | 14,290.00 | 14,690.00 | 14,030.00 | 14,170.00 | 14,170.00 | 927,111 |
| Aug 20, 2024 | 13,590.00 | 14,280.00 | 13,450.00 | 14,120.00 | 14,120.00 | 1,039,381 |
| Aug 19, 2024 | 13,600.00 | 13,900.00 | 13,420.00 | 13,450.00 | 13,450.00 | 604,187 |
| Aug 16, 2024 | 13,400.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,540.00 | 707,305 |
| Aug 14, 2024 | 13,100.00 | 13,310.00 | 12,830.00 | 13,270.00 | 13,270.00 | 497,401 |
| Aug 13, 2024 | 13,350.00 | 13,490.00 | 12,760.00 | 12,880.00 | 12,880.00 | 745,636 |
| Aug 12, 2024 | 13,850.00 | 13,850.00 | 13,260.00 | 13,360.00 | 13,360.00 | 809,976 |
| Aug 09, 2024 | 14,320.00 | 14,330.00 | 13,850.00 | 13,850.00 | 13,850.00 | 660,512 |
| Aug 08, 2024 | 13,350.00 | 13,940.00 | 13,090.00 | 13,920.00 | 13,920.00 | 795,464 |
| Aug 07, 2024 | 13,300.00 | 13,640.00 | 13,140.00 | 13,550.00 | 13,550.00 | 579,851 |
| Aug 06, 2024 | 12,700.00 | 13,360.00 | 12,130.00 | 13,170.00 | 13,170.00 | 1,219,801 |
| Aug 05, 2024 | 13,250.00 | 13,300.00 | 11,000.00 | 12,000.00 | 12,000.00 | 1,706,084 |
| Aug 02, 2024 | 14,610.00 | 14,730.00 | 13,860.00 | 14,010.00 | 14,010.00 | 1,045,932 |
| Aug 01, 2024 | 14,400.00 | 15,060.00 | 14,300.00 | 14,860.00 | 14,860.00 | 712,443 |
| Jul 31, 2024 | 14,550.00 | 15,260.00 | 14,300.00 | 14,390.00 | 14,390.00 | 947,646 |
| Jul 30, 2024 | 14,930.00 | 15,220.00 | 14,270.00 | 14,790.00 | 14,790.00 | 792,678 |
| Jul 29, 2024 | 14,610.00 | 15,570.00 | 14,500.00 | 15,110.00 | 15,110.00 | 1,154,756 |
| Jul 26, 2024 | 14,020.00 | 14,900.00 | 13,970.00 | 14,560.00 | 14,560.00 | 2,522,661 |
| Jul 25, 2024 | 15,460.00 | 15,460.00 | 13,550.00 | 13,600.00 | 13,600.00 | 4,366,694 |
| Jul 24, 2024 | 16,900.00 | 17,160.00 | 15,880.00 | 15,880.00 | 15,880.00 | 2,372,324 |
| Jul 23, 2024 | 14,820.00 | 16,950.00 | 14,780.00 | 16,900.00 | 16,900.00 | 3,615,495 |
| Jul 22, 2024 | 14,560.00 | 15,010.00 | 14,400.00 | 14,960.00 | 14,960.00 | 707,324 |
| Jul 19, 2024 | 15,310.00 | 15,380.00 | 14,570.00 | 14,590.00 | 14,590.00 | 741,490 |
| Jul 18, 2024 | 15,280.00 | 15,740.00 | 14,920.00 | 15,270.00 | 15,270.00 | 1,107,545 |
| Jul 17, 2024 | 15,300.00 | 15,890.00 | 15,170.00 | 15,500.00 | 15,500.00 | 3,777,286 |
| Jul 16, 2024 | 14,160.00 | 14,540.00 | 13,800.00 | 14,530.00 | 14,530.00 | 944,300 |
| Jul 15, 2024 | 14,310.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | 607,439 |
| Jul 12, 2024 | 14,470.00 | 14,720.00 | 13,950.00 | 14,300.00 | 14,300.00 | 606,276 |
| Jul 11, 2024 | 14,670.00 | 14,930.00 | 14,300.00 | 14,370.00 | 14,370.00 | 698,996 |
| Jul 10, 2024 | 14,030.00 | 14,710.00 | 14,010.00 | 14,670.00 | 14,670.00 | 829,192 |
| Jul 09, 2024 | 14,490.00 | 14,490.00 | 14,010.00 | 14,160.00 | 14,160.00 | 567,805 |
| Jul 08, 2024 | 13,950.00 | 14,540.00 | 13,870.00 | 14,480.00 | 14,480.00 | 804,491 |
| Jul 05, 2024 | 14,120.00 | 14,210.00 | 13,730.00 | 13,860.00 | 13,860.00 | 850,832 |
| Jul 04, 2024 | 14,340.00 | 14,390.00 | 14,010.00 | 14,230.00 | 14,230.00 | 874,118 |
| Jul 03, 2024 | 15,370.00 | 15,420.00 | 14,010.00 | 14,420.00 | 14,420.00 | 1,678,000 |
| Jul 02, 2024 | 16,040.00 | 16,120.00 | 15,140.00 | 15,370.00 | 15,370.00 | 809,077 |
| Jul 01, 2024 | 15,790.00 | 16,150.00 | 15,450.00 | 15,700.00 | 15,700.00 | 716,585 |
| Jun 28, 2024 | 15,540.00 | 15,650.00 | 15,110.00 | 15,630.00 | 15,630.00 | 614,083 |
| Jun 27, 2024 | 15,680.00 | 16,080.00 | 15,370.00 | 15,690.00 | 15,690.00 | 746,342 |
| Jun 26, 2024 | 15,660.00 | 16,020.00 | 15,300.00 | 15,540.00 | 15,540.00 | 984,347 |
| Jun 25, 2024 | 16,030.00 | 16,990.00 | 15,500.00 | 15,820.00 | 15,820.00 | 3,149,498 |
| Jun 24, 2024 | 15,400.00 | 16,400.00 | 15,170.00 | 16,170.00 | 16,170.00 | 3,056,515 |
| Jun 21, 2024 | 15,700.00 | 16,030.00 | 14,610.00 | 15,330.00 | 15,330.00 | 1,656,466 |
| Jun 20, 2024 | 15,880.00 | 16,940.00 | 15,060.00 | 15,340.00 | 15,340.00 | 3,687,545 |
| Jun 19, 2024 | 15,200.00 | 15,780.00 | 14,960.00 | 15,650.00 | 15,650.00 | 1,728,434 |
| Jun 18, 2024 | 15,120.00 | 15,300.00 | 14,800.00 | 15,260.00 | 15,260.00 | 1,162,828 |
| Jun 17, 2024 | 15,300.00 | 15,710.00 | 15,170.00 | 15,300.00 | 15,300.00 | 1,988,147 |
| Jun 14, 2024 | 13,750.00 | 16,370.00 | 13,630.00 | 15,430.00 | 15,430.00 | 11,915,178 |
| Jun 13, 2024 | 13,300.00 | 13,800.00 | 13,110.00 | 13,550.00 | 13,550.00 | 1,394,152 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.