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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	42,700	43,100	43,100	43,600	42,000	701,576
November 19, 2025	41,700	42,150	42,150	43,100	39,400	1.32M
November 18, 2025	41,900	41,400	41,400	42,600	41,000	1.01M
November 17, 2025	41,900	42,350	42,350	42,450	40,550	952,322
November 14, 2025	41,900	40,850	40,850	43,450	40,600	2.68M
November 13, 2025	42,300	42,800	42,800	43,750	41,800	809,873
November 12, 2025	42,500	42,250	42,250	43,300	41,600	804,033
November 11, 2025	44,500	42,500	42,500	44,850	42,100	1.21M
November 10, 2025	43,850	44,150	44,150	45,300	42,450	1.31M
November 07, 2025	43,000	43,650	43,650	45,400	41,550	1.73M
November 06, 2025	46,600	45,300	45,300	47,250	45,300	962,359
November 05, 2025	47,700	45,500	45,500	47,700	44,650	1.49M
November 04, 2025	51,200	48,300	48,300	51,300	48,300	1.7M
November 03, 2025	49,650	51,200	51,200	53,900	49,650	2.67M
October 31, 2025	49,500	49,400	49,400	50,400	48,250	1.08M
October 30, 2025	53,100	49,600	49,600	53,200	48,800	2.55M
October 29, 2025	48,650	49,150	49,150	49,850	47,500	1.58M
October 28, 2025	50,700	48,200	48,200	50,700	47,950	2.19M
October 27, 2025	50,100	51,300	51,300	52,100	49,250	2.94M
October 24, 2025	48,700	48,900	48,900	49,450	47,350	1.16M
October 23, 2025	48,150	48,600	48,600	49,800	47,800	1.73M
October 22, 2025	48,700	49,100	49,100	50,900	46,050	2.72M
October 21, 2025	46,250	47,750	47,750	47,950	46,250	2.29M
October 20, 2025	46,400	46,200	46,200	48,500	45,600	1.59M
October 17, 2025	49,000	46,450	46,450	49,250	46,200	1.4M
October 16, 2025	47,800	47,750	47,750	48,475	46,775	1.29M
October 15, 2025	44,500	47,250	47,250	47,900	44,050	2.43M
October 14, 2025	47,300	43,700	43,700	48,400	42,100	4M
October 13, 2025	47,500	47,200	47,200	48,950	46,500	1.58M
October 10, 2025	48,800	47,600	47,600	48,950	47,000	1.58M
October 02, 2025	49,450	48,800	48,800	49,500	47,600	1.91M
October 01, 2025	45,800	49,550	49,550	50,900	45,150	8.61M
September 30, 2025	42,050	44,900	44,900	45,150	41,500	1.97M
September 29, 2025	41,800	42,050	42,050	42,600	41,150	818,403
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

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