Hanyang ENG Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,660.00 | 16,720.00 | 16,510.00 | 16,510.00 | 15,385.08 | 14,239 |
| 2024-10-24 | 16,810.00 | 16,820.00 | 16,640.00 | 16,660.00 | 15,524.86 | 10,377 |
| 2024-10-23 | 16,760.00 | 16,920.00 | 16,650.00 | 16,840.00 | 15,692.60 | 12,599 |
| 2024-10-22 | 16,970.00 | 16,970.00 | 16,610.00 | 16,790.00 | 15,646.01 | 27,533 |
| 2024-10-21 | 17,150.00 | 17,150.00 | 16,850.00 | 16,970.00 | 15,813.74 | 11,358 |
| 2024-10-18 | 17,110.00 | 17,180.00 | 16,850.00 | 16,950.00 | 15,795.10 | 15,910 |
| 2024-10-17 | 17,030.00 | 17,220.00 | 16,920.00 | 17,100.00 | 15,934.88 | 31,307 |
| 2024-10-16 | 17,120.00 | 17,130.00 | 16,830.00 | 16,970.00 | 15,813.74 | 36,083 |
| 2024-10-15 | 17,360.00 | 17,370.00 | 17,050.00 | 17,170.00 | 16,000.11 | 40,752 |
| 2024-10-14 | 17,420.00 | 17,480.00 | 17,240.00 | 17,360.00 | 16,177.17 | 15,933 |
| 2024-10-11 | 17,600.00 | 17,830.00 | 17,290.00 | 17,420.00 | 16,233.08 | 26,799 |
| 2024-10-10 | 17,430.00 | 17,640.00 | 17,300.00 | 17,490.00 | 16,298.31 | 20,216 |
| 2024-10-08 | 17,520.00 | 17,520.00 | 17,230.00 | 17,240.00 | 16,065.35 | 24,720 |
| 2024-10-07 | 17,370.00 | 17,540.00 | 17,350.00 | 17,520.00 | 16,326.27 | 15,675 |
| 2024-10-04 | 17,450.00 | 17,580.00 | 17,310.00 | 17,370.00 | 16,186.49 | 18,231 |
| 2024-10-02 | 17,560.00 | 17,620.00 | 17,330.00 | 17,450.00 | 16,261.04 | 31,272 |
| 2024-09-30 | 18,040.00 | 18,060.00 | 17,600.00 | 17,760.00 | 16,549.91 | 33,025 |
| 2024-09-27 | 18,300.00 | 18,360.00 | 18,010.00 | 18,050.00 | 16,820.16 | 20,797 |
| 2024-09-26 | 18,000.00 | 18,410.00 | 18,000.00 | 18,300.00 | 17,053.12 | 34,314 |
| 2024-09-25 | 18,170.00 | 18,290.00 | 17,940.00 | 17,940.00 | 16,717.65 | 21,621 |
| 2024-09-24 | 18,180.00 | 18,310.00 | 18,060.00 | 18,170.00 | 16,931.98 | 12,846 |
| 2024-09-23 | 18,240.00 | 18,360.00 | 18,090.00 | 18,190.00 | 16,950.62 | 20,780 |
| 2024-09-20 | 18,350.00 | 18,500.00 | 18,240.00 | 18,250.00 | 17,006.53 | 42,553 |
| 2024-09-19 | 17,860.00 | 18,170.00 | 17,650.00 | 18,170.00 | 16,931.98 | 45,572 |
| 2024-09-13 | 18,180.00 | 18,180.00 | 17,780.00 | 17,860.00 | 16,643.10 | 17,306 |
| 2024-09-12 | 17,380.00 | 18,240.00 | 17,380.00 | 18,240.00 | 16,997.21 | 62,642 |
| 2024-09-11 | 17,620.00 | 17,630.00 | 17,200.00 | 17,280.00 | 16,102.62 | 17,068 |
| 2024-09-10 | 17,320.00 | 17,650.00 | 17,170.00 | 17,540.00 | 16,344.90 | 32,931 |
| 2024-09-09 | 16,810.00 | 17,500.00 | 16,730.00 | 17,330.00 | 16,149.21 | 43,864 |
| 2024-09-06 | 17,030.00 | 17,170.00 | 16,930.00 | 16,960.00 | 15,804.42 | 30,932 |
| 2024-09-05 | 17,210.00 | 17,430.00 | 17,000.00 | 17,150.00 | 15,981.48 | 22,171 |
| 2024-09-04 | 17,470.00 | 17,470.00 | 17,120.00 | 17,210.00 | 16,037.39 | 33,638 |
| 2024-09-03 | 18,120.00 | 18,120.00 | 17,810.00 | 17,840.00 | 16,624.46 | 23,310 |
| 2024-09-02 | 18,660.00 | 18,660.00 | 18,080.00 | 18,110.00 | 16,876.07 | 25,789 |
| 2024-08-30 | 17,720.00 | 18,640.00 | 17,720.00 | 18,620.00 | 17,351.32 | 137,737 |
| 2024-08-29 | 17,300.00 | 17,740.00 | 17,260.00 | 17,700.00 | 16,494.00 | 31,098 |
| 2024-08-28 | 17,820.00 | 17,890.00 | 17,440.00 | 17,520.00 | 16,326.27 | 27,194 |
| 2024-08-27 | 17,730.00 | 17,860.00 | 17,580.00 | 17,820.00 | 16,605.83 | 17,872 |
| 2024-08-26 | 18,150.00 | 18,150.00 | 17,560.00 | 17,730.00 | 16,521.96 | 32,738 |
| 2024-08-23 | 18,000.00 | 18,130.00 | 17,910.00 | 18,100.00 | 16,866.75 | 26,015 |
| 2024-08-22 | 18,490.00 | 18,500.00 | 18,090.00 | 18,150.00 | 16,913.34 | 20,169 |
| 2024-08-21 | 18,490.00 | 18,560.00 | 18,340.00 | 18,490.00 | 17,230.18 | 16,315 |
| 2024-08-20 | 18,210.00 | 18,550.00 | 18,210.00 | 18,520.00 | 17,258.13 | 42,372 |
| 2024-08-19 | 18,470.00 | 18,500.00 | 18,000.00 | 18,090.00 | 16,857.43 | 36,153 |
| 2024-08-16 | 18,250.00 | 18,520.00 | 18,230.00 | 18,470.00 | 17,211.54 | 61,437 |
| 2024-08-14 | 18,050.00 | 18,320.00 | 17,950.00 | 18,200.00 | 16,959.94 | 47,350 |
| 2024-08-13 | 17,840.00 | 17,960.00 | 17,730.00 | 17,850.00 | 16,633.78 | 14,306 |
| 2024-08-12 | 17,940.00 | 18,000.00 | 17,800.00 | 17,830.00 | 16,615.15 | 17,098 |
| 2024-08-09 | 17,800.00 | 18,040.00 | 17,750.00 | 17,800.00 | 16,587.19 | 43,205 |
| 2024-08-08 | 17,200.00 | 17,710.00 | 17,100.00 | 17,620.00 | 16,419.45 | 38,596 |
| 2024-08-07 | 17,500.00 | 17,720.00 | 17,360.00 | 17,360.00 | 16,177.17 | 48,244 |
| 2024-08-06 | 16,760.00 | 17,700.00 | 16,760.00 | 17,590.00 | 16,391.50 | 64,947 |
| 2024-08-05 | 17,500.00 | 17,500.00 | 16,390.00 | 16,740.00 | 15,599.41 | 189,262 |
| 2024-08-02 | 18,300.00 | 18,390.00 | 17,670.00 | 17,770.00 | 16,559.23 | 58,903 |
| 2024-08-01 | 18,610.00 | 19,160.00 | 18,600.00 | 18,640.00 | 17,369.96 | 48,126 |
| 2024-07-31 | 17,720.00 | 18,580.00 | 17,500.00 | 18,520.00 | 17,258.13 | 97,467 |
| 2024-07-30 | 18,370.00 | 18,370.00 | 17,650.00 | 17,720.00 | 16,512.64 | 72,035 |
| 2024-07-29 | 18,040.00 | 18,390.00 | 17,990.00 | 18,380.00 | 17,127.67 | 41,012 |
| 2024-07-26 | 17,830.00 | 18,110.00 | 17,800.00 | 17,960.00 | 16,736.29 | 48,179 |
| 2024-07-25 | 18,000.00 | 18,160.00 | 17,640.00 | 17,900.00 | 16,680.38 | 52,548 |
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.