Hanyang ENG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 16,810.00 | 17,190.00 | 16,700.00 | 16,900.00 | 15,155.72 | 131,758 |
| 2023-07-31 | 16,500.00 | 17,200.00 | 16,330.00 | 16,630.00 | 14,913.59 | 310,440 |
| 2023-07-28 | 16,230.00 | 16,390.00 | 15,970.00 | 16,330.00 | 14,644.55 | 59,562 |
| 2023-07-27 | 15,590.00 | 16,240.00 | 15,580.00 | 16,190.00 | 14,519.00 | 92,589 |
| 2023-07-26 | 16,200.00 | 16,200.00 | 15,520.00 | 15,660.00 | 14,043.70 | 160,459 |
| 2023-07-25 | 16,440.00 | 16,450.00 | 16,050.00 | 16,070.00 | 14,411.38 | 71,919 |
| 2023-07-24 | 16,320.00 | 16,390.00 | 15,950.00 | 16,370.00 | 14,680.42 | 115,076 |
| 2023-07-21 | 16,650.00 | 16,660.00 | 16,270.00 | 16,320.00 | 14,635.58 | 105,762 |
| 2023-07-20 | 16,560.00 | 16,820.00 | 16,500.00 | 16,740.00 | 15,012.23 | 64,858 |
| 2023-07-19 | 17,000.00 | 17,150.00 | 16,520.00 | 16,560.00 | 14,850.81 | 188,182 |
| 2023-07-18 | 17,540.00 | 17,540.00 | 16,810.00 | 16,940.00 | 15,191.59 | 282,198 |
| 2023-07-17 | 16,750.00 | 17,880.00 | 16,600.00 | 17,540.00 | 15,729.66 | 809,111 |
| 2023-07-14 | 16,380.00 | 16,560.00 | 16,010.00 | 16,310.00 | 14,626.61 | 134,926 |
| 2023-07-13 | 16,070.00 | 16,350.00 | 15,960.00 | 16,240.00 | 14,563.84 | 70,866 |
| 2023-07-12 | 16,170.00 | 16,170.00 | 15,850.00 | 15,900.00 | 14,258.93 | 65,033 |
| 2023-07-11 | 15,820.00 | 16,160.00 | 15,820.00 | 16,130.00 | 14,465.19 | 32,688 |
| 2023-07-10 | 15,660.00 | 16,050.00 | 15,580.00 | 15,800.00 | 14,169.25 | 60,076 |
| 2023-07-07 | 16,000.00 | 16,190.00 | 15,690.00 | 15,750.00 | 14,124.41 | 70,909 |
| 2023-07-06 | 16,190.00 | 16,370.00 | 16,070.00 | 16,100.00 | 14,438.29 | 55,542 |
| 2023-07-05 | 16,870.00 | 16,960.00 | 16,200.00 | 16,250.00 | 14,572.81 | 122,237 |
| 2023-07-04 | 17,000.00 | 17,070.00 | 16,730.00 | 16,870.00 | 15,128.82 | 77,025 |
| 2023-07-03 | 16,400.00 | 17,120.00 | 16,310.00 | 16,940.00 | 15,191.59 | 162,710 |
| 2023-06-30 | 16,780.00 | 16,850.00 | 16,250.00 | 16,400.00 | 14,707.32 | 77,364 |
| 2023-06-29 | 16,600.00 | 16,860.00 | 16,590.00 | 16,690.00 | 14,967.39 | 100,687 |
| 2023-06-28 | 16,750.00 | 16,790.00 | 16,420.00 | 16,510.00 | 14,805.97 | 40,803 |
| 2023-06-27 | 16,330.00 | 16,750.00 | 16,210.00 | 16,680.00 | 14,958.43 | 82,093 |
| 2023-06-26 | 16,560.00 | 16,560.00 | 16,110.00 | 16,330.00 | 14,644.55 | 54,635 |
| 2023-06-23 | 16,300.00 | 16,750.00 | 16,240.00 | 16,570.00 | 14,859.78 | 128,962 |
| 2023-06-22 | 16,280.00 | 16,340.00 | 16,160.00 | 16,290.00 | 14,608.68 | 49,421 |
| 2023-06-21 | 16,050.00 | 16,500.00 | 16,010.00 | 16,300.00 | 14,617.65 | 133,311 |
| 2023-06-20 | 15,930.00 | 16,140.00 | 15,800.00 | 16,020.00 | 14,366.55 | 73,060 |
| 2023-06-19 | 15,950.00 | 16,110.00 | 15,700.00 | 15,930.00 | 14,285.83 | 66,229 |
| 2023-06-16 | 16,080.00 | 16,100.00 | 15,770.00 | 15,950.00 | 14,303.77 | 108,628 |
| 2023-06-15 | 15,420.00 | 16,200.00 | 15,420.00 | 16,020.00 | 14,366.55 | 208,041 |
| 2023-06-14 | 15,590.00 | 15,590.00 | 15,300.00 | 15,420.00 | 13,828.47 | 44,935 |
| 2023-06-13 | 15,270.00 | 15,640.00 | 15,170.00 | 15,590.00 | 13,980.93 | 108,029 |
| 2023-06-12 | 15,410.00 | 15,410.00 | 15,100.00 | 15,170.00 | 13,604.28 | 34,306 |
| 2023-06-09 | 15,370.00 | 15,420.00 | 15,300.00 | 15,340.00 | 13,756.73 | 23,397 |
| 2023-06-08 | 15,360.00 | 15,430.00 | 15,260.00 | 15,340.00 | 13,756.73 | 30,386 |
| 2023-06-07 | 15,430.00 | 15,580.00 | 15,360.00 | 15,450.00 | 13,855.38 | 49,441 |
| 2023-06-05 | 15,600.00 | 15,610.00 | 15,320.00 | 15,400.00 | 13,810.54 | 47,975 |
| 2023-06-02 | 15,540.00 | 15,600.00 | 15,380.00 | 15,590.00 | 13,980.93 | 59,785 |
| 2023-06-01 | 15,330.00 | 15,510.00 | 15,110.00 | 15,510.00 | 13,909.18 | 37,207 |
| 2023-05-31 | 15,340.00 | 15,430.00 | 15,150.00 | 15,260.00 | 13,684.99 | 47,888 |
| 2023-05-30 | 15,420.00 | 15,540.00 | 15,290.00 | 15,340.00 | 13,756.73 | 62,475 |
| 2023-05-26 | 15,490.00 | 15,490.00 | 15,270.00 | 15,270.00 | 13,693.95 | 54,586 |
| 2023-05-25 | 15,240.00 | 15,390.00 | 15,190.00 | 15,320.00 | 13,738.79 | 34,901 |
| 2023-05-24 | 15,350.00 | 15,440.00 | 15,260.00 | 15,270.00 | 13,693.95 | 42,946 |
| 2023-05-23 | 15,640.00 | 15,640.00 | 15,290.00 | 15,360.00 | 13,774.67 | 61,699 |
| 2023-05-22 | 15,900.00 | 15,990.00 | 15,480.00 | 15,590.00 | 13,980.93 | 94,284 |
| 2023-05-19 | 15,570.00 | 15,950.00 | 15,440.00 | 15,860.00 | 14,223.06 | 154,089 |
| 2023-05-18 | 15,230.00 | 15,550.00 | 15,230.00 | 15,530.00 | 13,927.12 | 98,683 |
| 2023-05-17 | 15,210.00 | 15,290.00 | 15,100.00 | 15,190.00 | 13,622.21 | 54,409 |
| 2023-05-16 | 15,320.00 | 15,450.00 | 15,200.00 | 15,200.00 | 13,631.18 | 96,386 |
| 2023-05-15 | 15,290.00 | 15,330.00 | 15,070.00 | 15,180.00 | 13,613.24 | 99,836 |
| 2023-05-12 | 14,950.00 | 15,060.00 | 14,910.00 | 15,010.00 | 13,460.79 | 57,192 |
| 2023-05-11 | 14,740.00 | 15,070.00 | 14,740.00 | 14,940.00 | 13,398.01 | 38,212 |
| 2023-05-10 | 14,910.00 | 15,000.00 | 14,650.00 | 14,800.00 | 13,272.46 | 27,071 |
| 2023-05-09 | 15,030.00 | 15,030.00 | 14,840.00 | 14,900.00 | 13,362.14 | 28,574 |
| 2023-05-08 | 14,890.00 | 15,040.00 | 14,850.00 | 14,930.00 | 13,389.05 | 65,987 |
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.