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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43,650	41,950	41,950	43,850	41,300	1.1M
September 25, 2025	44,350	43,650	43,650	45,300	43,550	1.23M
September 24, 2025	43,950	44,100	44,100	44,350	43,450	841,995
September 23, 2025	42,800	43,400	43,400	44,300	42,500	1.28M
September 22, 2025	42,850	42,900	42,900	44,000	41,800	1.12M
September 19, 2025	42,900	42,850	42,850	43,900	42,450	1.11M
September 18, 2025	43,800	42,900	42,900	45,150	42,700	1.5M
September 17, 2025	45,550	43,750	43,750	45,700	43,750	1.08M
September 16, 2025	44,750	44,600	44,600	46,150	44,200	1.62M
September 15, 2025	43,750	44,600	44,600	45,050	43,500	1.43M
September 12, 2025	46,100	44,650	44,650	46,100	44,150	1.64M
September 11, 2025	45,850	46,100	46,100	46,450	44,900	1.81M
September 10, 2025	42,800	45,700	45,700	46,750	42,300	3.98M
September 09, 2025	45,300	42,850	42,850	46,600	42,250	3.7M
September 08, 2025	45,600	45,100	45,100	45,750	44,400	1.39M
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

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