Hanyang ENG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,140.00 | 18,310.00 | 18,110.00 | 18,230.00 | 16,987.89 | 60,944 |
| 2024-07-23 | 18,100.00 | 18,350.00 | 18,100.00 | 18,220.00 | 16,978.57 | 37,945 |
| 2024-07-22 | 18,620.00 | 18,740.00 | 17,990.00 | 18,100.00 | 16,866.75 | 76,428 |
| 2024-07-19 | 18,590.00 | 18,770.00 | 18,420.00 | 18,600.00 | 17,332.68 | 35,923 |
| 2024-07-18 | 18,790.00 | 18,790.00 | 18,330.00 | 18,530.00 | 17,267.45 | 89,197 |
| 2024-07-17 | 18,810.00 | 19,190.00 | 18,580.00 | 18,790.00 | 17,509.74 | 52,345 |
| 2024-07-16 | 19,140.00 | 19,140.00 | 18,800.00 | 18,800.00 | 17,519.05 | 60,819 |
| 2024-07-15 | 19,070.00 | 19,220.00 | 19,070.00 | 19,140.00 | 17,835.89 | 27,335 |
| 2024-07-12 | 19,010.00 | 19,150.00 | 18,940.00 | 19,060.00 | 17,761.34 | 39,248 |
| 2024-07-11 | 19,200.00 | 19,340.00 | 19,130.00 | 19,150.00 | 17,845.21 | 33,654 |
| 2024-07-10 | 19,050.00 | 19,180.00 | 18,900.00 | 19,150.00 | 17,845.21 | 51,354 |
| 2024-07-09 | 19,240.00 | 19,350.00 | 19,010.00 | 19,050.00 | 17,752.02 | 61,408 |
| 2024-07-08 | 18,990.00 | 19,300.00 | 18,990.00 | 19,240.00 | 17,929.07 | 29,015 |
| 2024-07-05 | 19,450.00 | 19,450.00 | 18,870.00 | 18,990.00 | 17,696.11 | 96,909 |
| 2024-07-04 | 19,240.00 | 19,300.00 | 19,080.00 | 19,250.00 | 17,938.39 | 43,145 |
| 2024-07-03 | 19,490.00 | 19,490.00 | 19,140.00 | 19,200.00 | 17,891.80 | 67,689 |
| 2024-07-02 | 19,310.00 | 19,420.00 | 19,070.00 | 19,390.00 | 18,068.85 | 67,044 |
| 2024-07-01 | 19,910.00 | 19,930.00 | 19,170.00 | 19,310.00 | 17,994.30 | 137,373 |
| 2024-06-28 | 19,990.00 | 20,300.00 | 19,830.00 | 19,950.00 | 18,590.70 | 49,278 |
| 2024-06-27 | 19,980.00 | 20,100.00 | 19,890.00 | 19,990.00 | 18,627.97 | 39,441 |
| 2024-06-26 | 19,970.00 | 20,150.00 | 19,760.00 | 20,150.00 | 18,777.07 | 60,897 |
| 2024-06-25 | 19,980.00 | 20,150.00 | 19,670.00 | 20,000.00 | 18,637.29 | 108,400 |
| 2024-06-24 | 20,650.00 | 20,750.00 | 19,990.00 | 20,100.00 | 18,730.48 | 158,883 |
| 2024-06-21 | 20,950.00 | 21,300.00 | 20,450.00 | 20,700.00 | 19,289.60 | 69,511 |
| 2024-06-20 | 21,400.00 | 21,450.00 | 20,850.00 | 21,050.00 | 19,615.75 | 71,773 |
| 2024-06-19 | 21,400.00 | 21,800.00 | 20,900.00 | 21,100.00 | 19,662.34 | 145,959 |
| 2024-06-18 | 20,200.00 | 21,300.00 | 20,200.00 | 21,250.00 | 19,802.12 | 160,395 |
| 2024-06-17 | 20,650.00 | 20,700.00 | 20,050.00 | 20,050.00 | 18,683.88 | 83,861 |
| 2024-06-14 | 21,600.00 | 21,650.00 | 20,400.00 | 20,550.00 | 19,149.82 | 222,460 |
| 2024-06-13 | 20,750.00 | 21,950.00 | 20,650.00 | 21,750.00 | 20,268.05 | 350,944 |
| 2024-06-12 | 20,250.00 | 20,700.00 | 20,250.00 | 20,700.00 | 19,289.60 | 86,808 |
| 2024-06-11 | 20,800.00 | 20,800.00 | 20,200.00 | 20,250.00 | 18,870.26 | 93,087 |
| 2024-06-10 | 20,500.00 | 20,600.00 | 19,960.00 | 20,300.00 | 18,916.85 | 98,881 |
| 2024-06-07 | 20,300.00 | 20,700.00 | 20,150.00 | 20,500.00 | 19,103.22 | 110,579 |
| 2024-06-05 | 19,860.00 | 20,350.00 | 19,800.00 | 20,150.00 | 18,777.07 | 135,642 |
| 2024-06-04 | 19,890.00 | 19,960.00 | 19,690.00 | 19,860.00 | 18,506.83 | 83,725 |
| 2024-06-03 | 19,360.00 | 19,960.00 | 19,190.00 | 19,890.00 | 18,534.79 | 116,499 |
| 2024-05-31 | 19,150.00 | 19,600.00 | 19,100.00 | 19,330.00 | 18,012.94 | 114,132 |
| 2024-05-30 | 19,080.00 | 19,180.00 | 18,670.00 | 18,760.00 | 17,481.78 | 108,927 |
| 2024-05-29 | 19,380.00 | 19,700.00 | 19,090.00 | 19,090.00 | 17,789.29 | 106,851 |
| 2024-05-28 | 19,010.00 | 19,450.00 | 18,940.00 | 19,330.00 | 18,012.94 | 96,063 |
| 2024-05-27 | 19,080.00 | 19,280.00 | 18,760.00 | 19,010.00 | 17,714.75 | 132,467 |
| 2024-05-24 | 18,940.00 | 19,090.00 | 18,670.00 | 18,990.00 | 17,696.11 | 85,295 |
| 2024-05-23 | 19,450.00 | 19,450.00 | 18,950.00 | 18,980.00 | 17,686.79 | 123,658 |
| 2024-05-22 | 19,450.00 | 19,650.00 | 19,240.00 | 19,370.00 | 18,050.22 | 68,170 |
| 2024-05-21 | 19,330.00 | 19,450.00 | 19,120.00 | 19,360.00 | 18,040.90 | 75,136 |
| 2024-05-20 | 19,620.00 | 19,720.00 | 19,300.00 | 19,300.00 | 17,984.99 | 129,339 |
| 2024-05-17 | 19,880.00 | 20,200.00 | 19,530.00 | 19,650.00 | 18,311.14 | 143,959 |
| 2024-05-16 | 20,100.00 | 20,300.00 | 19,940.00 | 20,000.00 | 18,637.29 | 134,443 |
| 2024-05-14 | 21,100.00 | 21,150.00 | 19,870.00 | 19,870.00 | 18,516.15 | 370,322 |
| 2024-05-13 | 20,750.00 | 21,200.00 | 20,650.00 | 21,150.00 | 19,708.94 | 186,665 |
| 2024-05-10 | 20,600.00 | 21,150.00 | 20,400.00 | 20,700.00 | 19,289.60 | 203,602 |
| 2024-05-09 | 20,150.00 | 20,900.00 | 19,980.00 | 20,650.00 | 19,243.00 | 182,130 |
| 2024-05-08 | 20,350.00 | 20,500.00 | 19,700.00 | 20,000.00 | 18,637.29 | 207,056 |
| 2024-05-07 | 20,150.00 | 20,750.00 | 20,100.00 | 20,550.00 | 19,149.82 | 143,330 |
| 2024-05-03 | 20,500.00 | 20,600.00 | 19,840.00 | 19,950.00 | 18,590.70 | 97,520 |
| 2024-05-02 | 20,200.00 | 20,650.00 | 19,910.00 | 20,250.00 | 18,870.26 | 135,941 |
| 2024-04-30 | 20,950.00 | 21,050.00 | 20,350.00 | 20,400.00 | 19,010.04 | 160,499 |
| 2024-04-29 | 21,400.00 | 21,500.00 | 20,100.00 | 21,050.00 | 19,615.75 | 252,263 |
| 2024-04-26 | 20,200.00 | 21,300.00 | 19,990.00 | 21,100.00 | 19,662.34 | 458,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 650.0000 KRW |
| 2024-12-27 | 650.0000 KRW |
| 2023-12-27 | 600.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 550.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.