Hanyang ENG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 14,570.00 | 14,640.00 | 14,030.00 | 14,050.00 | 12,599.87 | 95,009 |
| 2023-10-30 | 14,200.00 | 14,560.00 | 14,170.00 | 14,500.00 | 13,003.43 | 34,943 |
| 2023-10-27 | 14,120.00 | 14,400.00 | 13,980.00 | 14,370.00 | 12,886.85 | 81,542 |
| 2023-10-26 | 14,250.00 | 14,470.00 | 14,050.00 | 14,050.00 | 12,599.87 | 91,806 |
| 2023-10-25 | 14,650.00 | 14,660.00 | 14,390.00 | 14,470.00 | 12,976.52 | 40,186 |
| 2023-10-24 | 14,100.00 | 14,600.00 | 13,950.00 | 14,570.00 | 13,066.20 | 105,900 |
| 2023-10-23 | 14,080.00 | 14,300.00 | 14,050.00 | 14,090.00 | 12,635.74 | 71,192 |
| 2023-10-20 | 14,130.00 | 14,450.00 | 13,980.00 | 14,190.00 | 12,725.42 | 125,466 |
| 2023-10-19 | 14,500.00 | 14,580.00 | 14,280.00 | 14,310.00 | 12,833.04 | 101,244 |
| 2023-10-18 | 14,800.00 | 15,000.00 | 14,690.00 | 14,700.00 | 13,182.79 | 86,538 |
| 2023-10-17 | 14,450.00 | 14,950.00 | 14,450.00 | 14,860.00 | 13,326.27 | 113,816 |
| 2023-10-16 | 14,400.00 | 14,660.00 | 14,310.00 | 14,420.00 | 12,931.68 | 91,418 |
| 2023-10-13 | 14,530.00 | 14,740.00 | 14,450.00 | 14,560.00 | 13,057.23 | 75,113 |
| 2023-10-12 | 14,690.00 | 14,780.00 | 14,500.00 | 14,630.00 | 13,120.01 | 139,844 |
| 2023-10-11 | 14,380.00 | 14,680.00 | 14,380.00 | 14,580.00 | 13,075.17 | 130,672 |
| 2023-10-10 | 14,420.00 | 14,800.00 | 14,290.00 | 14,300.00 | 12,824.07 | 183,921 |
| 2023-10-06 | 13,750.00 | 14,420.00 | 13,750.00 | 14,400.00 | 12,913.75 | 118,906 |
| 2023-10-05 | 14,180.00 | 14,280.00 | 13,820.00 | 13,860.00 | 12,429.48 | 184,806 |
| 2023-10-04 | 14,530.00 | 14,680.00 | 14,100.00 | 14,100.00 | 12,644.71 | 225,717 |
| 2023-09-27 | 14,270.00 | 14,680.00 | 14,270.00 | 14,680.00 | 13,164.85 | 95,697 |
| 2023-09-26 | 14,460.00 | 14,600.00 | 14,360.00 | 14,370.00 | 12,886.85 | 138,512 |
| 2023-09-25 | 14,600.00 | 14,770.00 | 14,450.00 | 14,450.00 | 12,958.59 | 155,352 |
| 2023-09-22 | 14,820.00 | 14,930.00 | 14,610.00 | 14,670.00 | 13,155.88 | 181,434 |
| 2023-09-21 | 15,430.00 | 15,530.00 | 15,000.00 | 15,000.00 | 13,451.82 | 186,451 |
| 2023-09-20 | 15,490.00 | 15,760.00 | 15,400.00 | 15,450.00 | 13,855.38 | 133,926 |
| 2023-09-19 | 15,660.00 | 15,840.00 | 15,350.00 | 15,490.00 | 13,891.25 | 144,424 |
| 2023-09-18 | 15,500.00 | 15,720.00 | 15,400.00 | 15,630.00 | 14,016.80 | 139,979 |
| 2023-09-15 | 15,370.00 | 15,620.00 | 15,250.00 | 15,570.00 | 13,962.99 | 127,177 |
| 2023-09-14 | 15,150.00 | 15,810.00 | 15,150.00 | 15,370.00 | 13,783.63 | 289,561 |
| 2023-09-13 | 15,350.00 | 15,480.00 | 15,130.00 | 15,130.00 | 13,568.40 | 171,457 |
| 2023-09-12 | 15,620.00 | 15,810.00 | 15,420.00 | 15,420.00 | 13,828.47 | 149,761 |
| 2023-09-11 | 15,650.00 | 15,730.00 | 15,500.00 | 15,610.00 | 13,998.86 | 157,503 |
| 2023-09-08 | 15,650.00 | 15,740.00 | 15,400.00 | 15,630.00 | 14,016.80 | 210,073 |
| 2023-09-07 | 16,060.00 | 16,150.00 | 15,660.00 | 15,670.00 | 14,052.67 | 336,521 |
| 2023-09-06 | 16,480.00 | 16,500.00 | 16,000.00 | 16,050.00 | 14,393.45 | 270,885 |
| 2023-09-05 | 16,330.00 | 16,770.00 | 16,260.00 | 16,380.00 | 14,689.39 | 443,494 |
| 2023-09-04 | 16,390.00 | 16,480.00 | 16,200.00 | 16,230.00 | 14,554.87 | 183,992 |
| 2023-09-01 | 16,520.00 | 16,570.00 | 16,250.00 | 16,280.00 | 14,599.71 | 310,686 |
| 2023-08-31 | 16,990.00 | 16,990.00 | 16,500.00 | 16,530.00 | 14,823.91 | 502,775 |
| 2023-08-30 | 17,000.00 | 17,270.00 | 16,930.00 | 16,940.00 | 15,191.59 | 371,756 |
| 2023-08-29 | 17,050.00 | 17,340.00 | 16,740.00 | 16,900.00 | 15,155.72 | 580,759 |
| 2023-08-28 | 16,860.00 | 17,090.00 | 16,500.00 | 16,820.00 | 15,083.98 | 451,912 |
| 2023-08-25 | 16,960.00 | 17,080.00 | 16,660.00 | 16,780.00 | 15,048.10 | 527,683 |
| 2023-08-24 | 17,270.00 | 17,410.00 | 16,820.00 | 17,000.00 | 15,245.40 | 836,681 |
| 2023-08-23 | 17,570.00 | 18,500.00 | 17,100.00 | 17,170.00 | 15,397.85 | 2,446,169 |
| 2023-08-22 | 17,880.00 | 18,070.00 | 17,240.00 | 17,880.00 | 16,034.57 | 1,758,241 |
| 2023-08-21 | 18,010.00 | 19,190.00 | 17,570.00 | 17,700.00 | 15,873.15 | 2,404,734 |
| 2023-08-18 | 17,910.00 | 20,500.00 | 17,880.00 | 18,320.00 | 16,429.16 | 4,448,800 |
| 2023-08-17 | 21,400.00 | 22,650.00 | 17,300.00 | 18,600.00 | 16,680.26 | 6,719,274 |
| 2023-08-16 | 19,800.00 | 24,700.00 | 19,580.00 | 24,400.00 | 21,881.63 | 12,095,880 |
| 2023-08-14 | 18,850.00 | 20,300.00 | 18,360.00 | 19,000.00 | 17,038.97 | 4,738,384 |
| 2023-08-11 | 16,900.00 | 17,940.00 | 16,700.00 | 17,320.00 | 15,532.37 | 1,309,925 |
| 2023-08-10 | 17,050.00 | 17,300.00 | 16,440.00 | 16,600.00 | 14,886.68 | 686,230 |
| 2023-08-09 | 16,800.00 | 17,100.00 | 16,520.00 | 17,040.00 | 15,281.27 | 568,933 |
| 2023-08-08 | 18,670.00 | 19,440.00 | 16,630.00 | 16,770.00 | 15,039.14 | 3,400,642 |
| 2023-08-07 | 17,160.00 | 19,450.00 | 17,130.00 | 18,450.00 | 16,545.74 | 4,798,024 |
| 2023-08-04 | 17,190.00 | 17,570.00 | 16,750.00 | 16,820.00 | 15,083.98 | 1,865,128 |
| 2023-08-03 | 18,650.00 | 23,400.00 | 17,600.00 | 18,310.00 | 16,420.19 | 14,708,290 |
| 2023-08-02 | 17,080.00 | 20,650.00 | 16,940.00 | 20,650.00 | 18,518.67 | 8,612,095 |
| 2023-08-01 | 16,810.00 | 17,190.00 | 16,700.00 | 16,900.00 | 15,155.72 | 131,758 |
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.