Hanyang ENG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,120.00 | 19,980.00 | 19,070.00 | 19,760.00 | 18,413.64 | 172,914 |
| 2024-04-24 | 19,070.00 | 19,710.00 | 19,060.00 | 19,450.00 | 18,124.77 | 191,012 |
| 2024-04-23 | 19,550.00 | 19,680.00 | 18,840.00 | 18,870.00 | 17,584.28 | 236,062 |
| 2024-04-22 | 19,810.00 | 19,980.00 | 19,230.00 | 19,450.00 | 18,124.77 | 217,392 |
| 2024-04-19 | 20,700.00 | 20,700.00 | 19,410.00 | 19,860.00 | 18,506.83 | 396,649 |
| 2024-04-18 | 21,400.00 | 21,450.00 | 20,350.00 | 20,700.00 | 19,289.60 | 454,775 |
| 2024-04-17 | 21,150.00 | 22,400.00 | 21,000.00 | 21,550.00 | 20,081.68 | 1,092,115 |
| 2024-04-16 | 19,100.00 | 21,400.00 | 19,030.00 | 20,900.00 | 19,475.97 | 1,602,473 |
| 2024-04-15 | 18,800.00 | 19,200.00 | 18,520.00 | 19,200.00 | 17,891.80 | 123,607 |
| 2024-04-12 | 18,960.00 | 19,490.00 | 18,930.00 | 19,060.00 | 17,761.34 | 253,247 |
| 2024-04-11 | 18,310.00 | 18,880.00 | 18,180.00 | 18,820.00 | 17,537.69 | 131,734 |
| 2024-04-09 | 18,450.00 | 18,620.00 | 18,300.00 | 18,520.00 | 17,258.13 | 74,816 |
| 2024-04-08 | 18,870.00 | 18,870.00 | 18,300.00 | 18,410.00 | 17,155.63 | 101,469 |
| 2024-04-05 | 18,680.00 | 18,950.00 | 18,540.00 | 18,660.00 | 17,388.59 | 102,539 |
| 2024-04-04 | 18,520.00 | 18,820.00 | 18,460.00 | 18,820.00 | 17,537.69 | 126,868 |
| 2024-04-03 | 18,740.00 | 18,740.00 | 18,350.00 | 18,460.00 | 17,202.22 | 188,416 |
| 2024-04-02 | 18,800.00 | 19,420.00 | 18,610.00 | 18,800.00 | 17,519.05 | 279,337 |
| 2024-04-01 | 18,810.00 | 19,050.00 | 18,490.00 | 18,800.00 | 17,519.05 | 142,298 |
| 2024-03-29 | 18,840.00 | 18,940.00 | 18,520.00 | 18,770.00 | 17,491.10 | 130,009 |
| 2024-03-28 | 18,950.00 | 19,250.00 | 18,630.00 | 18,860.00 | 17,574.97 | 224,083 |
| 2024-03-27 | 18,750.00 | 19,100.00 | 18,400.00 | 18,980.00 | 17,686.79 | 304,596 |
| 2024-03-26 | 18,360.00 | 18,940.00 | 18,000.00 | 18,780.00 | 17,500.42 | 413,268 |
| 2024-03-25 | 18,000.00 | 18,180.00 | 17,950.00 | 18,080.00 | 16,848.11 | 153,846 |
| 2024-03-22 | 17,760.00 | 17,920.00 | 17,500.00 | 17,850.00 | 16,633.78 | 128,393 |
| 2024-03-21 | 17,810.00 | 18,040.00 | 17,600.00 | 17,760.00 | 16,549.91 | 262,333 |
| 2024-03-20 | 17,440.00 | 17,860.00 | 17,350.00 | 17,700.00 | 16,494.00 | 214,009 |
| 2024-03-19 | 17,100.00 | 17,490.00 | 16,960.00 | 17,440.00 | 16,251.72 | 213,793 |
| 2024-03-18 | 16,890.00 | 17,200.00 | 16,780.00 | 17,080.00 | 15,916.25 | 182,755 |
| 2024-03-15 | 17,150.00 | 17,180.00 | 16,770.00 | 16,770.00 | 15,627.37 | 174,000 |
| 2024-03-14 | 16,800.00 | 17,370.00 | 16,700.00 | 17,150.00 | 15,981.48 | 469,887 |
| 2024-03-13 | 16,480.00 | 16,760.00 | 16,390.00 | 16,640.00 | 15,506.23 | 122,643 |
| 2024-03-12 | 16,220.00 | 16,470.00 | 16,160.00 | 16,430.00 | 15,310.53 | 78,877 |
| 2024-03-11 | 16,200.00 | 16,380.00 | 16,120.00 | 16,220.00 | 15,114.84 | 53,534 |
| 2024-03-08 | 16,400.00 | 16,500.00 | 16,250.00 | 16,260.00 | 15,152.12 | 58,361 |
| 2024-03-07 | 16,720.00 | 16,730.00 | 16,250.00 | 16,250.00 | 15,142.80 | 90,148 |
| 2024-03-06 | 16,290.00 | 16,870.00 | 16,270.00 | 16,720.00 | 15,580.78 | 114,816 |
| 2024-03-05 | 16,630.00 | 16,640.00 | 16,350.00 | 16,350.00 | 15,235.99 | 90,539 |
| 2024-03-04 | 16,700.00 | 16,840.00 | 16,580.00 | 16,780.00 | 15,636.69 | 104,886 |
| 2024-02-29 | 16,470.00 | 16,770.00 | 16,300.00 | 16,600.00 | 15,468.95 | 140,647 |
| 2024-02-28 | 16,040.00 | 16,480.00 | 16,010.00 | 16,470.00 | 15,347.81 | 114,090 |
| 2024-02-27 | 16,070.00 | 16,270.00 | 15,910.00 | 16,020.00 | 14,928.47 | 109,193 |
| 2024-02-26 | 16,290.00 | 16,480.00 | 16,020.00 | 16,080.00 | 14,984.38 | 80,048 |
| 2024-02-23 | 16,600.00 | 16,690.00 | 16,300.00 | 16,300.00 | 15,189.39 | 150,588 |
| 2024-02-22 | 16,460.00 | 16,600.00 | 16,350.00 | 16,480.00 | 15,357.13 | 125,367 |
| 2024-02-21 | 16,900.00 | 17,180.00 | 16,380.00 | 16,410.00 | 15,291.90 | 322,300 |
| 2024-02-20 | 16,740.00 | 16,990.00 | 16,530.00 | 16,840.00 | 15,692.60 | 203,996 |
| 2024-02-19 | 16,830.00 | 16,880.00 | 16,530.00 | 16,720.00 | 15,580.78 | 331,428 |
| 2024-02-16 | 17,590.00 | 17,600.00 | 16,960.00 | 17,040.00 | 15,878.97 | 305,724 |
| 2024-02-15 | 17,310.00 | 18,250.00 | 17,200.00 | 17,590.00 | 16,391.50 | 839,292 |
| 2024-02-14 | 16,820.00 | 17,220.00 | 16,510.00 | 17,170.00 | 16,000.11 | 184,430 |
| 2024-02-13 | 17,070.00 | 17,330.00 | 16,840.00 | 17,010.00 | 15,851.02 | 262,049 |
| 2024-02-08 | 16,670.00 | 17,720.00 | 16,660.00 | 16,990.00 | 15,832.38 | 615,841 |
| 2024-02-07 | 16,190.00 | 16,890.00 | 16,150.00 | 16,710.00 | 15,571.46 | 282,851 |
| 2024-02-06 | 16,580.00 | 16,650.00 | 16,140.00 | 16,190.00 | 15,086.89 | 183,611 |
| 2024-02-05 | 16,840.00 | 17,160.00 | 16,470.00 | 16,590.00 | 15,459.63 | 339,437 |
| 2024-02-02 | 16,520.00 | 16,800.00 | 16,420.00 | 16,660.00 | 15,524.86 | 212,439 |
| 2024-02-01 | 16,400.00 | 16,630.00 | 16,260.00 | 16,420.00 | 15,301.22 | 165,312 |
| 2024-01-31 | 16,380.00 | 16,800.00 | 16,180.00 | 16,400.00 | 15,282.58 | 298,226 |
| 2024-01-30 | 16,090.00 | 16,480.00 | 15,960.00 | 16,300.00 | 15,189.39 | 127,972 |
| 2024-01-29 | 16,440.00 | 16,700.00 | 15,940.00 | 15,980.00 | 14,891.20 | 140,057 |
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.