Hanwha Engine Co., Ltd. (082740.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 15,880.00 | 16,940.00 | 15,060.00 | 15,340.00 | 15,340.00 | 3,727,394 |
| 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 |
| Jun 12, 2024 | 12,800.00 | 13,390.00 | 12,500.00 | 13,300.00 | 13,300.00 | 1,045,290 |
| Jun 11, 2024 | 13,270.00 | 13,290.00 | 12,670.00 | 12,700.00 | 12,700.00 | 524,159 |
| Jun 10, 2024 | 12,550.00 | 13,140.00 | 12,250.00 | 12,960.00 | 12,960.00 | 919,271 |
| Jun 07, 2024 | 12,200.00 | 12,690.00 | 12,110.00 | 12,460.00 | 12,460.00 | 484,611 |
| Jun 05, 2024 | 12,220.00 | 12,400.00 | 12,050.00 | 12,240.00 | 12,240.00 | 317,990 |
| Jun 04, 2024 | 12,690.00 | 12,690.00 | 12,170.00 | 12,170.00 | 12,170.00 | 499,031 |
| Jun 03, 2024 | 12,460.00 | 12,880.00 | 12,310.00 | 12,590.00 | 12,590.00 | 532,535 |
| May 31, 2024 | 12,540.00 | 12,630.00 | 12,300.00 | 12,520.00 | 12,520.00 | 440,794 |
| May 30, 2024 | 12,610.00 | 12,800.00 | 12,330.00 | 12,540.00 | 12,540.00 | 340,266 |
| May 29, 2024 | 13,080.00 | 13,170.00 | 12,500.00 | 12,710.00 | 12,710.00 | 673,056 |
| May 28, 2024 | 13,310.00 | 13,390.00 | 13,030.00 | 13,140.00 | 13,140.00 | 562,009 |
| May 27, 2024 | 13,350.00 | 13,500.00 | 13,050.00 | 13,400.00 | 13,400.00 | 899,226 |
| May 24, 2024 | 12,230.00 | 13,590.00 | 12,110.00 | 13,310.00 | 13,310.00 | 1,913,098 |
| May 23, 2024 | 11,970.00 | 12,430.00 | 11,650.00 | 12,360.00 | 12,360.00 | 1,042,123 |
| May 22, 2024 | 13,340.00 | 13,350.00 | 12,030.00 | 12,100.00 | 12,100.00 | 1,831,448 |
| May 21, 2024 | 12,910.00 | 13,410.00 | 12,710.00 | 13,370.00 | 13,370.00 | 1,505,898 |
| May 20, 2024 | 12,660.00 | 12,960.00 | 12,500.00 | 12,740.00 | 12,740.00 | 803,861 |
| May 17, 2024 | 12,550.00 | 12,700.00 | 12,290.00 | 12,400.00 | 12,400.00 | 615,065 |
| May 16, 2024 | 13,050.00 | 13,050.00 | 12,650.00 | 12,770.00 | 12,770.00 | 574,595 |
| May 14, 2024 | 13,220.00 | 13,220.00 | 12,810.00 | 13,000.00 | 13,000.00 | 700,999 |
| May 13, 2024 | 12,390.00 | 13,290.00 | 12,330.00 | 13,180.00 | 13,180.00 | 1,798,838 |
| May 10, 2024 | 12,210.00 | 12,510.00 | 12,030.00 | 12,450.00 | 12,450.00 | 661,824 |
| May 09, 2024 | 12,510.00 | 12,580.00 | 12,090.00 | 12,100.00 | 12,100.00 | 609,100 |
| May 08, 2024 | 12,290.00 | 12,790.00 | 12,100.00 | 12,310.00 | 12,310.00 | 910,799 |
| May 07, 2024 | 11,970.00 | 12,530.00 | 11,790.00 | 12,400.00 | 12,400.00 | 1,273,526 |
| May 03, 2024 | 12,330.00 | 12,340.00 | 11,940.00 | 12,030.00 | 12,030.00 | 1,210,508 |
| May 02, 2024 | 12,650.00 | 12,890.00 | 12,220.00 | 12,260.00 | 12,260.00 | 1,169,972 |
| Apr 30, 2024 | 12,890.00 | 12,900.00 | 12,360.00 | 12,770.00 | 12,770.00 | 1,596,527 |
| Apr 29, 2024 | 13,640.00 | 13,750.00 | 12,760.00 | 12,990.00 | 12,990.00 | 2,390,623 |
| Apr 26, 2024 | 13,010.00 | 13,860.00 | 12,940.00 | 13,290.00 | 13,290.00 | 3,078,259 |
| Apr 25, 2024 | 12,500.00 | 13,390.00 | 12,320.00 | 13,210.00 | 13,210.00 | 5,779,812 |
| Apr 24, 2024 | 12,710.00 | 13,890.00 | 12,410.00 | 12,450.00 | 12,450.00 | 14,705,861 |
| Apr 23, 2024 | 11,500.00 | 11,960.00 | 11,390.00 | 11,610.00 | 11,610.00 | 1,537,612 |
| Apr 22, 2024 | 11,610.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | 951,140 |
| Apr 19, 2024 | 11,660.00 | 11,910.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1,734,326 |
| Apr 18, 2024 | 11,690.00 | 11,940.00 | 11,300.00 | 11,590.00 | 11,590.00 | 2,398,172 |
| Apr 17, 2024 | 11,080.00 | 11,700.00 | 10,730.00 | 11,490.00 | 11,490.00 | 2,704,848 |
| Apr 16, 2024 | 10,840.00 | 11,180.00 | 10,560.00 | 11,000.00 | 11,000.00 | 2,626,844 |
| Apr 15, 2024 | 9,830.00 | 10,710.00 | 9,610.00 | 10,710.00 | 10,710.00 | 2,437,602 |
| Apr 12, 2024 | 9,550.00 | 9,910.00 | 9,380.00 | 9,840.00 | 9,840.00 | 404,621 |
| Apr 11, 2024 | 9,500.00 | 9,550.00 | 9,270.00 | 9,480.00 | 9,480.00 | 288,274 |
| Apr 09, 2024 | 9,400.00 | 9,780.00 | 9,350.00 | 9,580.00 | 9,580.00 | 320,429 |
| Apr 08, 2024 | 9,610.00 | 9,610.00 | 9,400.00 | 9,420.00 | 9,420.00 | 207,529 |
| Apr 05, 2024 | 9,670.00 | 9,790.00 | 9,590.00 | 9,610.00 | 9,610.00 | 192,073 |
| Apr 04, 2024 | 9,940.00 | 9,950.00 | 9,380.00 | 9,840.00 | 9,840.00 | 592,262 |
| Apr 03, 2024 | 9,590.00 | 9,860.00 | 9,490.00 | 9,760.00 | 9,760.00 | 336,596 |
| Apr 02, 2024 | 9,740.00 | 9,740.00 | 9,460.00 | 9,700.00 | 9,700.00 | 250,141 |
| Apr 01, 2024 | 9,820.00 | 9,840.00 | 9,560.00 | 9,740.00 | 9,740.00 | 350,856 |
| Mar 29, 2024 | 9,850.00 | 9,930.00 | 9,750.00 | 9,820.00 | 9,820.00 | 266,910 |
| Mar 28, 2024 | 9,670.00 | 9,900.00 | 9,610.00 | 9,880.00 | 9,880.00 | 396,984 |
| Mar 27, 2024 | 9,960.00 | 10,010.00 | 9,520.00 | 9,680.00 | 9,680.00 | 494,805 |
| Mar 26, 2024 | 10,210.00 | 10,210.00 | 9,740.00 | 9,960.00 | 9,960.00 | 602,812 |
| Mar 25, 2024 | 10,180.00 | 10,190.00 | 9,910.00 | 10,110.00 | 10,110.00 | 413,641 |
| Mar 22, 2024 | 10,130.00 | 10,220.00 | 9,910.00 | 10,150.00 | 10,150.00 | 492,442 |
| Mar 21, 2024 | 10,030.00 | 10,190.00 | 9,860.00 | 10,130.00 | 10,130.00 | 820,918 |
| Mar 20, 2024 | 9,700.00 | 9,950.00 | 9,620.00 | 9,950.00 | 9,950.00 | 782,445 |
| Mar 19, 2024 | 9,570.00 | 9,690.00 | 9,340.00 | 9,600.00 | 9,600.00 | 559,377 |
| Mar 18, 2024 | 9,650.00 | 9,890.00 | 9,440.00 | 9,560.00 | 9,560.00 | 926,955 |
| Mar 15, 2024 | 9,670.00 | 9,910.00 | 9,320.00 | 9,500.00 | 9,500.00 | 1,058,960 |
| Mar 14, 2024 | 8,770.00 | 9,750.00 | 8,770.00 | 9,570.00 | 9,570.00 | 1,753,653 |
| Mar 13, 2024 | 8,900.00 | 9,020.00 | 8,710.00 | 8,770.00 | 8,770.00 | 340,057 |
| Mar 12, 2024 | 9,200.00 | 9,250.00 | 8,910.00 | 8,980.00 | 8,980.00 | 339,653 |
| Mar 11, 2024 | 8,810.00 | 9,210.00 | 8,770.00 | 9,200.00 | 9,200.00 | 538,701 |
| Mar 08, 2024 | 9,040.00 | 9,100.00 | 8,790.00 | 8,900.00 | 8,900.00 | 382,746 |
| Mar 07, 2024 | 9,100.00 | 9,140.00 | 8,840.00 | 9,030.00 | 9,030.00 | 326,885 |
| Mar 06, 2024 | 9,120.00 | 9,170.00 | 8,860.00 | 9,020.00 | 9,020.00 | 327,297 |
| Mar 05, 2024 | 8,930.00 | 9,120.00 | 8,890.00 | 9,120.00 | 9,120.00 | 349,025 |
| Mar 04, 2024 | 9,040.00 | 9,080.00 | 8,750.00 | 8,950.00 | 8,950.00 | 538,243 |
| Feb 29, 2024 | 9,130.00 | 9,140.00 | 8,820.00 | 9,110.00 | 9,110.00 | 475,443 |
| Feb 28, 2024 | 8,520.00 | 9,170.00 | 8,370.00 | 9,090.00 | 9,090.00 | 1,117,873 |
| Feb 27, 2024 | 8,170.00 | 8,530.00 | 8,030.00 | 8,420.00 | 8,420.00 | 722,216 |
| Feb 26, 2024 | 8,200.00 | 8,210.00 | 8,080.00 | 8,170.00 | 8,170.00 | 306,373 |
| Feb 23, 2024 | 8,150.00 | 8,230.00 | 8,040.00 | 8,120.00 | 8,120.00 | 377,062 |
| Feb 22, 2024 | 8,310.00 | 8,310.00 | 8,080.00 | 8,150.00 | 8,150.00 | 207,043 |
| Feb 21, 2024 | 8,070.00 | 8,280.00 | 8,020.00 | 8,220.00 | 8,220.00 | 298,654 |
| Feb 20, 2024 | 8,030.00 | 8,150.00 | 7,990.00 | 8,060.00 | 8,060.00 | 391,015 |
| Feb 19, 2024 | 8,300.00 | 8,300.00 | 8,010.00 | 8,060.00 | 8,060.00 | 536,417 |
| Feb 16, 2024 | 8,330.00 | 8,330.00 | 8,200.00 | 8,200.00 | 8,200.00 | 361,867 |
| Feb 15, 2024 | 8,320.00 | 8,400.00 | 8,270.00 | 8,330.00 | 8,330.00 | 240,723 |
| Feb 14, 2024 | 8,370.00 | 8,450.00 | 8,210.00 | 8,280.00 | 8,280.00 | 446,933 |
| Feb 13, 2024 | 8,710.00 | 8,810.00 | 8,360.00 | 8,450.00 | 8,450.00 | 519,614 |
| Feb 08, 2024 | 8,760.00 | 8,840.00 | 8,500.00 | 8,620.00 | 8,620.00 | 302,363 |
| Feb 07, 2024 | 8,590.00 | 8,930.00 | 8,550.00 | 8,750.00 | 8,750.00 | 541,755 |
| Feb 06, 2024 | 8,370.00 | 8,590.00 | 8,250.00 | 8,530.00 | 8,530.00 | 356,171 |
| Feb 05, 2024 | 8,490.00 | 8,500.00 | 8,270.00 | 8,370.00 | 8,370.00 | 225,056 |
| Feb 02, 2024 | 8,400.00 | 8,540.00 | 8,220.00 | 8,360.00 | 8,360.00 | 386,619 |
| Feb 01, 2024 | 8,600.00 | 8,640.00 | 8,210.00 | 8,360.00 | 8,360.00 | 449,033 |
| Jan 31, 2024 | 8,400.00 | 8,840.00 | 8,380.00 | 8,600.00 | 8,600.00 | 723,728 |
| Jan 30, 2024 | 9,200.00 | 9,270.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2,456,481 |
| Jan 29, 2024 | 9,520.00 | 9,570.00 | 9,100.00 | 9,210.00 | 9,210.00 | 517,194 |
| Jan 26, 2024 | 10,050.00 | 10,090.00 | 9,530.00 | 9,550.00 | 9,550.00 | 616,724 |
| Jan 25, 2024 | 10,300.00 | 10,300.00 | 9,920.00 | 10,030.00 | 10,030.00 | 523,663 |
| Jan 24, 2024 | 10,200.00 | 10,350.00 | 9,880.00 | 10,320.00 | 10,320.00 | 483,266 |
| Jan 23, 2024 | 10,410.00 | 10,450.00 | 9,980.00 | 10,200.00 | 10,200.00 | 468,636 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.