Hanyang ENG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 16,490.00 | 16,490.00 | 16,000.00 | 16,280.00 | 15,170.76 | 137,719 |
| 2024-01-25 | 16,340.00 | 16,570.00 | 16,010.00 | 16,280.00 | 15,170.76 | 242,938 |
| 2024-01-24 | 16,130.00 | 16,170.00 | 15,910.00 | 16,090.00 | 14,993.70 | 82,733 |
| 2024-01-23 | 16,350.00 | 16,410.00 | 16,050.00 | 16,080.00 | 14,984.38 | 127,393 |
| 2024-01-22 | 15,740.00 | 16,950.00 | 15,660.00 | 16,350.00 | 15,235.99 | 812,780 |
| 2024-01-19 | 15,100.00 | 15,650.00 | 15,100.00 | 15,550.00 | 14,490.49 | 113,994 |
| 2024-01-18 | 15,070.00 | 15,230.00 | 14,900.00 | 15,010.00 | 13,987.29 | 51,519 |
| 2024-01-17 | 15,420.00 | 15,450.00 | 15,000.00 | 15,070.00 | 14,043.20 | 87,204 |
| 2024-01-16 | 15,530.00 | 15,680.00 | 15,290.00 | 15,390.00 | 14,341.40 | 82,038 |
| 2024-01-15 | 15,570.00 | 15,790.00 | 15,480.00 | 15,560.00 | 14,499.81 | 58,988 |
| 2024-01-12 | 15,700.00 | 15,770.00 | 15,450.00 | 15,640.00 | 14,574.36 | 66,625 |
| 2024-01-11 | 15,480.00 | 15,820.00 | 15,480.00 | 15,660.00 | 14,593.00 | 92,716 |
| 2024-01-10 | 15,890.00 | 15,890.00 | 15,440.00 | 15,450.00 | 14,397.31 | 140,891 |
| 2024-01-09 | 16,000.00 | 16,110.00 | 15,830.00 | 15,900.00 | 14,816.65 | 142,739 |
| 2024-01-08 | 15,500.00 | 16,250.00 | 15,410.00 | 16,060.00 | 14,965.74 | 450,873 |
| 2024-01-05 | 15,410.00 | 15,490.00 | 15,300.00 | 15,440.00 | 14,387.99 | 83,658 |
| 2024-01-04 | 15,150.00 | 15,550.00 | 15,070.00 | 15,410.00 | 14,360.03 | 130,470 |
| 2024-01-03 | 15,550.00 | 15,550.00 | 15,160.00 | 15,180.00 | 14,145.70 | 139,352 |
| 2024-01-02 | 15,490.00 | 15,680.00 | 15,400.00 | 15,590.00 | 14,527.77 | 129,238 |
| 2023-12-28 | 15,560.00 | 15,650.00 | 15,380.00 | 15,500.00 | 14,443.90 | 63,105 |
| 2023-12-27 | 15,600.00 | 15,720.00 | 15,410.00 | 15,560.00 | 14,499.81 | 161,130 |
| 2023-12-26 | 15,860.00 | 16,010.00 | 15,730.00 | 15,940.00 | 14,294.80 | 131,881 |
| 2023-12-22 | 15,780.00 | 15,820.00 | 15,660.00 | 15,730.00 | 14,106.48 | 128,346 |
| 2023-12-21 | 15,760.00 | 15,810.00 | 15,570.00 | 15,690.00 | 14,070.61 | 110,300 |
| 2023-12-20 | 15,870.00 | 15,880.00 | 15,730.00 | 15,860.00 | 14,223.06 | 92,920 |
| 2023-12-19 | 15,720.00 | 15,890.00 | 15,640.00 | 15,790.00 | 14,160.28 | 124,960 |
| 2023-12-18 | 15,810.00 | 15,830.00 | 15,600.00 | 15,720.00 | 14,097.51 | 55,528 |
| 2023-12-15 | 15,610.00 | 15,850.00 | 15,500.00 | 15,770.00 | 14,142.35 | 135,293 |
| 2023-12-14 | 15,650.00 | 15,650.00 | 15,440.00 | 15,560.00 | 13,954.02 | 108,821 |
| 2023-12-13 | 15,580.00 | 15,590.00 | 15,410.00 | 15,560.00 | 13,954.02 | 57,071 |
| 2023-12-12 | 15,310.00 | 15,680.00 | 15,290.00 | 15,570.00 | 13,962.99 | 127,931 |
| 2023-12-11 | 15,220.00 | 15,350.00 | 15,190.00 | 15,290.00 | 13,711.89 | 65,557 |
| 2023-12-08 | 15,230.00 | 15,340.00 | 15,110.00 | 15,220.00 | 13,649.12 | 56,594 |
| 2023-12-07 | 15,370.00 | 15,380.00 | 15,140.00 | 15,180.00 | 13,613.24 | 90,307 |
| 2023-12-06 | 14,990.00 | 15,680.00 | 14,900.00 | 15,310.00 | 13,729.83 | 379,677 |
| 2023-12-05 | 15,100.00 | 15,180.00 | 14,790.00 | 14,890.00 | 13,353.17 | 117,074 |
| 2023-12-04 | 15,270.00 | 15,270.00 | 15,070.00 | 15,200.00 | 13,631.18 | 51,480 |
| 2023-12-01 | 15,240.00 | 15,380.00 | 15,170.00 | 15,180.00 | 13,613.24 | 80,008 |
| 2023-11-30 | 15,060.00 | 15,260.00 | 15,010.00 | 15,230.00 | 13,658.08 | 57,121 |
| 2023-11-29 | 15,090.00 | 15,090.00 | 14,950.00 | 15,070.00 | 13,514.60 | 61,012 |
| 2023-11-28 | 15,180.00 | 15,200.00 | 14,970.00 | 15,090.00 | 13,532.53 | 43,660 |
| 2023-11-27 | 15,030.00 | 15,290.00 | 15,030.00 | 15,100.00 | 13,541.50 | 91,536 |
| 2023-11-24 | 14,860.00 | 15,090.00 | 14,860.00 | 15,030.00 | 13,478.73 | 83,041 |
| 2023-11-23 | 15,120.00 | 15,220.00 | 14,860.00 | 14,930.00 | 13,389.05 | 103,692 |
| 2023-11-22 | 15,060.00 | 15,230.00 | 14,920.00 | 15,120.00 | 13,559.44 | 63,216 |
| 2023-11-21 | 15,120.00 | 15,330.00 | 15,070.00 | 15,080.00 | 13,523.56 | 90,698 |
| 2023-11-20 | 15,050.00 | 15,140.00 | 14,940.00 | 15,110.00 | 13,550.47 | 36,470 |
| 2023-11-17 | 15,120.00 | 15,170.00 | 14,890.00 | 15,050.00 | 13,496.66 | 64,714 |
| 2023-11-16 | 14,990.00 | 15,270.00 | 14,930.00 | 15,250.00 | 13,676.02 | 66,185 |
| 2023-11-15 | 14,880.00 | 15,160.00 | 14,880.00 | 15,060.00 | 13,505.63 | 94,957 |
| 2023-11-14 | 14,700.00 | 14,830.00 | 14,610.00 | 14,790.00 | 13,263.50 | 55,940 |
| 2023-11-13 | 14,700.00 | 14,940.00 | 14,490.00 | 14,680.00 | 13,164.85 | 134,591 |
| 2023-11-10 | 14,850.00 | 14,850.00 | 14,470.00 | 14,700.00 | 13,182.79 | 54,959 |
| 2023-11-09 | 14,770.00 | 14,910.00 | 14,740.00 | 14,860.00 | 13,326.27 | 32,556 |
| 2023-11-08 | 14,990.00 | 15,090.00 | 14,750.00 | 14,840.00 | 13,308.34 | 63,646 |
| 2023-11-07 | 15,010.00 | 15,110.00 | 14,750.00 | 14,890.00 | 13,353.17 | 73,958 |
| 2023-11-06 | 14,950.00 | 15,130.00 | 14,830.00 | 15,120.00 | 13,559.44 | 94,440 |
| 2023-11-03 | 14,830.00 | 14,870.00 | 14,590.00 | 14,840.00 | 13,308.34 | 66,225 |
| 2023-11-02 | 14,520.00 | 14,820.00 | 14,510.00 | 14,770.00 | 13,245.56 | 76,244 |
| 2023-11-01 | 14,190.00 | 14,540.00 | 14,150.00 | 14,400.00 | 12,913.75 | 59,241 |
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.