Hanwha Engine Co., Ltd. - 082740.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	45,000	45,600	45,600	46,000	43,900	2.29M
September 04, 2025	44,900	44,900	44,900	45,950	44,200	1.68M
September 03, 2025	45,300	44,850	44,850	46,550	44,150	2.05M
September 02, 2025	46,000	45,300	45,300	47,450	44,400	4.7M
September 01, 2025	46,800	45,750	45,750	46,800	45,200	2.59M
August 29, 2025	41,250	47,500	47,500	48,600	41,100	6.42M
August 28, 2025	41,250	40,850	40,850	41,450	40,250	691,757
August 27, 2025	40,900	41,750	41,750	42,600	40,850	1.2M
August 26, 2025	42,400	40,300	40,300	42,600	39,650	862,048
August 25, 2025	42,300	41,450	41,450	42,300	40,550	800,029
August 22, 2025	42,700	41,550	41,550	42,800	41,000	934,406
August 21, 2025	39,700	42,350	42,350	42,400	39,300	1.28M
August 20, 2025	38,400	39,350	39,350	39,500	36,500	1.16M
August 19, 2025	40,400	39,200	39,200	40,450	38,150	962,753
August 18, 2025	38,400	40,450	40,450	41,400	38,150	1.45M
August 14, 2025	38,200	38,500	38,500	39,550	37,550	918,469
August 13, 2025	38,500	38,100	38,100	39,200	37,500	904,079
August 12, 2025	38,650	37,950	37,950	39,650	37,200	857,199
August 11, 2025	39,900	39,050	39,050	39,900	38,300	783,112
August 08, 2025	38,500	39,900	39,900	40,550	37,450	1.64M
August 07, 2025	37,350	37,900	37,900	38,150	37,150	818,407
August 06, 2025	37,200	37,350	37,350	37,700	36,400	1.08M
August 05, 2025	36,150	38,700	38,700	39,350	36,050	2.6M
August 04, 2025	34,850	35,550	35,550	35,900	34,050	1.02M
August 01, 2025	35,500	35,150	35,150	35,900	33,700	1.63M
July 31, 2025	35,850	34,650	34,650	36,650	33,950	2.16M
July 30, 2025	35,950	35,000	35,000	36,100	34,750	837,155
July 29, 2025	35,750	35,200	35,200	36,500	34,450	1.33M
July 28, 2025	35,800	35,700	35,700	36,000	34,550	1.71M
July 25, 2025	32,750	35,650	35,650	36,050	31,200	7.65M
July 24, 2025	30,900	31,850	31,850	32,150	30,800	1.39M
July 23, 2025	30,300	30,900	30,900	30,950	29,800	851,757
July 22, 2025	28,950	30,850	30,850	31,300	28,800	3.1M
July 21, 2025	27,800	28,950	28,950	29,300	27,700	1.39M
July 18, 2025	27,350	27,000	27,000	27,350	26,750	293,080
July 17, 2025	27,100	27,200	27,200	27,450	26,700	358,660
July 16, 2025	26,700	27,050	27,050	27,450	26,450	527,436
July 15, 2025	26,350	26,550	26,550	26,600	26,000	325,538
July 14, 2025	26,550	26,250	26,250	26,950	25,850	334,446
July 11, 2025	27,100	26,650	26,650	27,100	26,550	453,309
July 10, 2025	26,800	26,900	26,900	27,250	26,550	474,509
July 09, 2025	26,650	26,750	26,750	26,850	26,150	475,007
July 08, 2025	25,500	26,150	26,150	26,200	25,200	620,424
July 07, 2025	24,650	25,100	25,100	25,400	24,650	718,843
July 04, 2025	26,800	25,250	25,250	26,950	25,200	973,789
July 03, 2025	27,650	26,850	26,850	27,750	26,600	873,145
July 02, 2025	28,350	27,650	27,650	28,350	27,100	458,149
July 01, 2025	28,900	28,000	28,000	28,900	27,800	562,699
June 30, 2025	27,200	28,450	28,450	29,000	27,200	810,750
June 27, 2025	27,950	27,550	27,550	28,050	26,950	495,321
June 26, 2025	28,100	27,500	27,500	28,150	26,700	973,519
June 25, 2025	30,050	27,950	27,950	30,250	27,500	1.28M
June 24, 2025	29,700	29,850	29,850	30,100	28,900	749,891
June 23, 2025	29,800	29,250	29,250	29,800	29,000	644,051
June 20, 2025	29,800	29,750	29,750	30,400	29,000	1.39M
June 19, 2025	30,700	29,900	29,900	30,750	29,350	1.05M
June 18, 2025	29,750	30,750	30,750	32,350	29,400	2.9M
June 17, 2025	30,350	29,550	29,550	31,150	28,750	1.61M
June 16, 2025	29,100	30,200	30,200	30,600	28,700	1.69M
June 13, 2025	29,100	29,350	29,350	29,800	28,400	1.64M

Hanwha Engine Co., Ltd. (082740.KS) KSC