Hanyang ENG Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,700.00	15,350.00	14,600.00	15,150.00	13,050.04	190,858
2022-08-10	14,750.00	14,850.00	14,350.00	14,450.00	12,447.06	65,345
2022-08-09	14,900.00	14,950.00	14,700.00	14,900.00	12,834.69	34,005
2022-08-08	15,200.00	15,200.00	14,700.00	14,900.00	12,834.69	67,406
2022-08-05	15,000.00	15,300.00	14,850.00	15,250.00	13,136.18	33,660
2022-08-04	15,100.00	15,100.00	14,800.00	14,900.00	12,834.69	46,568
2022-08-03	14,950.00	15,100.00	14,850.00	15,000.00	12,920.83	31,601
2022-08-02	15,300.00	15,400.00	14,950.00	15,000.00	12,920.83	60,163
2022-08-01	15,600.00	15,600.00	15,350.00	15,400.00	13,265.38	25,699
2022-07-29	15,250.00	15,550.00	15,250.00	15,550.00	13,394.59	40,228
2022-07-28	15,300.00	15,700.00	15,100.00	15,200.00	13,093.11	77,995
2022-07-27	15,250.00	15,300.00	15,050.00	15,200.00	13,093.11	25,238
2022-07-26	15,250.00	15,400.00	14,950.00	15,150.00	13,050.04	59,014
2022-07-25	15,400.00	15,550.00	15,100.00	15,300.00	13,179.25	82,703
2022-07-22	15,050.00	15,650.00	14,950.00	15,400.00	13,265.38	122,565
2022-07-21	14,800.00	15,100.00	14,650.00	15,000.00	12,920.83	71,151
2022-07-20	14,700.00	15,000.00	14,550.00	14,750.00	12,705.48	61,326
2022-07-19	14,400.00	14,550.00	14,200.00	14,450.00	12,447.06	49,749
2022-07-18	14,200.00	14,700.00	14,200.00	14,400.00	12,404.00	92,417
2022-07-15	13,550.00	14,150.00	13,400.00	14,050.00	12,102.51	131,824
2022-07-14	13,250.00	13,550.00	13,050.00	13,500.00	11,628.75	72,460
2022-07-13	13,150.00	13,350.00	13,050.00	13,300.00	11,456.47	43,293
2022-07-12	13,550.00	13,600.00	12,950.00	13,200.00	11,370.33	111,113
2022-07-11	14,100.00	14,100.00	13,550.00	13,650.00	11,757.95	121,109
2022-07-08	13,750.00	14,250.00	13,750.00	14,000.00	12,059.44	83,725
2022-07-07	13,400.00	13,750.00	13,400.00	13,700.00	11,801.02	33,512
2022-07-06	13,900.00	13,900.00	13,300.00	13,350.00	11,499.54	68,729
2022-07-05	13,450.00	13,950.00	13,400.00	13,900.00	11,973.30	99,552
2022-07-04	14,000.00	14,050.00	12,950.00	13,400.00	11,542.61	182,178
2022-07-01	14,350.00	14,600.00	13,850.00	14,000.00	12,059.44	76,370
2022-06-30	14,600.00	14,700.00	14,250.00	14,450.00	12,447.06	50,276
2022-06-29	14,700.00	14,900.00	14,550.00	14,800.00	12,748.55	65,092
2022-06-28	14,850.00	15,000.00	14,500.00	14,950.00	12,877.76	79,443
2022-06-27	14,550.00	14,900.00	14,500.00	14,850.00	12,791.62	105,098
2022-06-24	13,600.00	14,550.00	13,550.00	14,450.00	12,447.06	107,975
2022-06-23	14,050.00	14,500.00	13,200.00	13,600.00	11,714.88	195,077
2022-06-22	15,400.00	15,400.00	14,050.00	14,050.00	12,102.51	334,408
2022-06-21	14,800.00	15,500.00	14,650.00	15,250.00	13,136.18	237,068
2022-06-20	15,800.00	15,800.00	14,450.00	14,700.00	12,662.41	284,952
2022-06-17	14,850.00	15,300.00	14,600.00	15,150.00	13,050.04	159,025
2022-06-16	15,700.00	16,000.00	14,950.00	15,150.00	13,050.04	276,920
2022-06-15	16,150.00	16,300.00	15,700.00	15,950.00	13,739.15	156,337
2022-06-14	15,650.00	16,200.00	15,550.00	16,200.00	13,954.49	163,564
2022-06-13	16,650.00	16,650.00	15,800.00	16,050.00	13,825.29	171,462
2022-06-10	17,000.00	17,150.00	16,750.00	16,850.00	14,514.40	51,907
2022-06-09	17,150.00	17,150.00	16,850.00	17,100.00	14,729.74	72,051
2022-06-08	17,250.00	17,400.00	16,850.00	17,150.00	14,772.81	96,751
2022-06-07	17,150.00	17,250.00	17,050.00	17,150.00	14,772.81	106,828
2022-06-03	17,350.00	17,350.00	17,050.00	17,150.00	14,772.81	85,303
2022-06-02	16,800.00	17,300.00	16,700.00	17,250.00	14,858.95	201,093
2022-05-31	16,700.00	16,900.00	16,600.00	16,850.00	14,514.40	135,583
2022-05-30	16,500.00	16,700.00	16,450.00	16,650.00	14,342.12	132,550
2022-05-27	16,500.00	16,500.00	16,300.00	16,300.00	14,040.63	74,449
2022-05-26	16,000.00	16,650.00	15,850.00	16,300.00	14,040.63	191,995
2022-05-25	16,100.00	16,100.00	15,700.00	15,900.00	13,696.08	94,473
2022-05-24	16,400.00	16,400.00	15,900.00	15,950.00	13,739.15	111,136
2022-05-23	16,400.00	16,550.00	16,250.00	16,350.00	14,083.70	111,835
2022-05-20	16,550.00	16,650.00	16,200.00	16,400.00	14,126.77	131,540
2022-05-19	16,100.00	16,550.00	16,100.00	16,550.00	14,255.98	114,089
2022-05-18	16,800.00	16,900.00	16,500.00	16,550.00	14,255.98	86,840

← NewerPage 18 of 21 · 1,227 trading daysOlder →

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.