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

57,400.00

+2200(+3.99%)

Updated at February 20 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56,600	57,400	57,400	58,400	55,100	778,756
February 19, 2026	55,000	55,200	55,200	56,000	54,600	576,329
February 13, 2026	54,000	54,000	54,000	55,000	53,000	523,734
February 12, 2026	54,100	55,000	55,000	56,300	53,100	683,187
February 11, 2026	54,800	53,700	53,700	55,300	53,400	402,131
February 10, 2026	55,500	54,500	54,500	56,900	53,600	466,770
February 09, 2026	54,600	54,200	54,200	55,400	53,500	479,084
February 06, 2026	54,100	53,000	53,000	54,300	51,600	814,029
February 05, 2026	58,200	56,500	56,500	59,500	56,200	608,110
February 04, 2026	58,800	59,400	59,400	59,900	56,800	1.01M
February 03, 2026	54,900	57,200	57,200	57,400	53,900	901,382
February 02, 2026	54,100	53,100	53,100	57,200	52,700	804,669
January 30, 2026	57,100	54,400	54,400	57,300	54,000	797,381
January 29, 2026	57,000	56,600	56,600	57,000	54,300	1.04M
January 28, 2026	55,400	57,600	57,600	59,100	55,100	1.37M
January 27, 2026	55,800	55,400	55,400	56,700	52,600	1.05M
January 26, 2026	54,100	53,200	53,200	54,700	52,500	495,188
January 23, 2026	52,700	53,500	53,500	55,700	52,700	900,640
January 22, 2026	54,400	52,300	52,300	54,500	51,200	897,151
January 21, 2026	52,500	53,600	53,600	54,000	52,200	653,243
January 20, 2026	54,600	54,700	54,700	55,900	53,200	763,320
January 19, 2026	53,700	55,100	55,100	56,200	53,700	1.37M
January 16, 2026	53,600	53,000	53,000	53,900	51,800	810,984
January 15, 2026	53,200	53,300	53,300	54,700	52,600	1.06M
January 14, 2026	53,300	52,600	52,600	53,900	51,900	1.2M
January 13, 2026	53,900	54,200	54,200	54,900	52,700	1.65M
January 12, 2026	50,500	54,800	54,800	56,800	48,900	4.22M
January 09, 2026	46,000	49,700	49,700	49,900	45,500	2.77M
January 08, 2026	44,000	45,550	45,550	46,400	43,850	1.14M
January 07, 2026	43,300	43,850	43,850	45,700	42,750	996,237
January 06, 2026	42,550	43,400	43,400	43,450	41,650	883,801
January 05, 2026	41,550	41,900	41,900	42,300	41,300	880,612
January 02, 2026	42,950	42,050	42,050	43,150	41,400	589,352
December 30, 2025	42,550	42,950	42,950	43,400	42,050	580,034
December 29, 2025	42,500	42,550	42,550	43,200	42,050	795,325
December 26, 2025	44,750	42,900	42,900	44,800	42,250	1.15M
December 24, 2025	46,150	44,700	44,700	49,200	44,400	2.86M
December 23, 2025	44,950	45,200	45,200	45,750	43,750	1.59M
December 22, 2025	43,300	43,350	43,350	44,600	42,550	921,823
December 19, 2025	40,100	42,250	42,250	42,700	39,500	788,457
December 18, 2025	40,800	39,850	39,850	40,800	39,450	915,115
December 17, 2025	42,350	41,600	41,600	42,700	41,000	713,191
December 16, 2025	43,800	42,000	42,000	43,800	41,700	800,130
December 15, 2025	45,700	43,850	43,850	45,700	43,800	778,910
December 12, 2025	45,900	46,150	46,150	46,850	45,200	716,233
December 11, 2025	45,700	45,150	45,150	46,150	44,100	2.18M
December 10, 2025	46,400	45,500	45,500	47,250	45,200	744,944
December 09, 2025	43,750	46,400	46,400	47,250	43,350	1.89M
December 08, 2025	43,550	43,750	43,750	44,000	41,800	567,893
December 05, 2025	42,600	43,050	43,050	43,150	42,000	422,875
December 04, 2025	43,900	42,750	42,750	44,000	42,400	480,695
December 03, 2025	43,050	43,600	43,600	43,850	42,750	637,322
December 02, 2025	41,650	42,750	42,750	42,850	41,500	723,271
December 01, 2025	42,250	41,500	41,500	42,350	40,750	808,451
November 28, 2025	44,600	42,200	42,200	45,450	42,100	907,761
November 27, 2025	44,000	44,400	44,400	45,700	43,750	784,119
November 26, 2025	42,500	43,800	43,800	43,850	41,750	700,986
November 25, 2025	43,300	42,150	42,150	43,750	41,850	634,526
November 24, 2025	41,850	42,850	42,850	44,450	41,700	1.29M
November 21, 2025	41,700	41,700	41,700	43,250	41,650	732,388