KSE - Delayed Quote KRW

Hanwha Engine Co., Ltd. (082740.KS)

26,350.00
+500.00
+(1.93%)
At close: 3:30:23 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202526,150.0026,850.0025,500.0026,350.0026,350.001,475,342
Apr 22, 202524,000.0026,100.0024,000.0025,850.0025,850.002,825,990
Apr 21, 202525,450.0025,600.0024,200.0024,400.0024,400.00770,094
Apr 18, 202525,550.0025,550.0024,650.0025,150.0025,150.00593,002
Apr 17, 202524,850.0025,400.0024,500.0025,250.0025,250.00689,639
Apr 16, 202524,950.0025,425.0024,550.0024,750.0024,750.00923,534
Apr 15, 202525,650.0025,650.0024,650.0025,500.0025,500.001,209,545
Apr 14, 202524,900.0025,400.0024,500.0025,200.0025,200.001,589,397
Apr 11, 202523,100.0024,100.0022,950.0023,900.0023,900.001,685,618
Apr 10, 202522,900.0022,950.0022,250.0022,800.0022,800.00584,422
Apr 9, 202522,600.0022,650.0021,150.0021,400.0021,400.00895,034
Apr 8, 202520,950.0021,900.0020,800.0021,800.0021,800.00971,845
Apr 7, 202521,300.0021,450.0020,000.0020,000.0020,000.00923,755
Apr 4, 202522,250.0022,900.0021,500.0022,250.0022,250.00906,589
Apr 3, 202521,900.0022,850.0021,750.0022,500.0022,500.00638,798
Apr 2, 202522,800.0022,900.0021,750.0022,500.0022,500.00909,677
Apr 1, 202521,800.0022,650.0021,700.0022,400.0022,400.001,021,150
Mar 31, 202520,300.0021,550.0020,300.0021,250.0021,250.00993,223
Mar 28, 202521,100.0021,400.0020,450.0020,950.0020,950.001,370,726
Mar 27, 202522,300.0022,500.0020,900.0021,100.0021,100.001,840,280
Mar 26, 202522,500.0022,750.0021,600.0022,200.0022,200.001,967,748
Mar 25, 202524,150.0024,250.0022,300.0022,500.0022,500.002,072,925
Mar 24, 202524,150.0024,200.0023,550.0023,600.0023,600.001,363,751
Mar 21, 202522,750.0025,000.0022,700.0024,450.0024,450.004,469,586
Mar 20, 202526,650.0026,650.0024,200.0024,200.0024,200.003,902,889
Mar 19, 202526,900.0027,150.0025,850.0026,300.0026,300.003,573,040
Mar 18, 202523,900.0027,800.0023,850.0026,950.0026,950.0016,227,200
Mar 17, 202523,300.0024,050.0023,000.0023,700.0023,700.001,348,057
Mar 14, 202523,750.0024,000.0023,200.0023,350.0023,350.00976,200
Mar 13, 202523,450.0024,450.0023,450.0023,700.0023,700.001,442,467
Mar 12, 202525,100.0025,950.0023,200.0023,400.0023,400.003,789,549
Mar 11, 202524,800.0025,500.0024,100.0025,000.0025,000.002,983,482
Mar 10, 202525,250.0026,800.0024,600.0025,700.0025,700.008,452,848
Mar 7, 202523,700.0024,700.0023,400.0024,450.0024,450.002,391,934
Mar 6, 202524,450.0024,900.0023,800.0024,000.0024,000.002,875,339
Mar 5, 202523,650.0023,850.0022,850.0023,400.0023,400.001,635,388
Mar 4, 202522,600.0024,450.0022,550.0023,650.0023,650.002,540,795
Feb 28, 202522,600.0023,200.0022,250.0022,650.0022,650.001,155,280
Feb 27, 202523,250.0023,800.0022,700.0022,950.0022,950.00874,377
Feb 26, 202524,450.0024,450.0023,100.0023,250.0023,250.001,394,894
Feb 25, 202522,400.0023,750.0022,300.0023,650.0023,650.001,615,324
Feb 24, 202523,150.0023,400.0022,100.0022,750.0022,750.001,572,246
Feb 21, 202522,600.0023,800.0022,550.0023,200.0023,200.002,706,893
Feb 20, 202526,300.0026,300.0023,700.0023,800.0023,800.005,550,960
Feb 19, 202526,150.0027,450.0025,650.0026,600.0026,600.005,014,415
Feb 18, 202525,950.0026,550.0025,500.0025,950.0025,950.003,979,684
Feb 17, 202524,500.0027,450.0023,900.0025,750.0025,750.009,382,582
Feb 14, 202525,650.0028,750.0023,750.0024,350.0024,350.0013,682,385
Feb 13, 202524,150.0026,100.0023,000.0025,100.0025,100.007,652,204
Feb 12, 202522,300.0024,400.0022,100.0023,650.0023,650.005,203,928
Feb 11, 202521,450.0022,350.0021,450.0022,000.0022,000.001,522,726
Feb 10, 202522,100.0022,450.0021,250.0021,350.0021,350.001,849,904
Feb 7, 202522,200.0022,500.0021,500.0022,150.0022,150.001,609,716
Feb 6, 202523,100.0023,500.0021,950.0022,250.0022,250.002,427,509
Feb 5, 202524,400.0024,400.0022,650.0022,950.0022,950.002,605,802
Feb 4, 202523,450.0024,300.0023,050.0024,100.0024,100.002,192,591
Feb 3, 202522,850.0023,200.0022,550.0022,900.0022,900.001,133,065
Jan 31, 202523,150.0023,900.0022,650.0022,800.0022,800.001,647,547
Jan 24, 202522,400.0023,200.0022,150.0023,100.0023,100.002,017,850
Jan 23, 202523,400.0023,600.0022,300.0022,350.0022,350.002,410,764
Jan 22, 202524,450.0024,650.0023,200.0023,300.0023,300.002,822,976
Jan 21, 202524,250.0024,500.0023,800.0024,250.0024,250.002,136,666
Jan 20, 202524,200.0024,700.0023,550.0023,900.0023,900.002,440,062
Jan 17, 202524,650.0024,750.0023,950.0024,300.0024,300.002,923,891
Jan 16, 202524,900.0025,650.0023,500.0024,500.0024,500.0012,683,376
Jan 15, 202524,150.0026,250.0024,050.0026,250.0026,250.003,073,144
Jan 14, 202523,350.0024,550.0023,050.0023,900.0023,900.003,155,720
Jan 13, 202522,500.0023,000.0021,900.0022,750.0022,750.001,369,101
Jan 10, 202521,900.0022,450.0021,500.0022,400.0022,400.001,436,576
Jan 9, 202521,550.0022,400.0021,150.0021,950.0021,950.002,100,839
Jan 8, 202521,000.0023,050.0021,000.0021,850.0021,850.007,858,617
Jan 7, 202519,000.0019,690.0018,800.0019,290.0019,290.001,626,875
Jan 6, 202518,150.0018,680.0017,820.0018,640.0018,640.00696,756
Jan 3, 202518,700.0018,880.0018,130.0018,330.0018,330.00741,176
Jan 2, 202518,440.0019,170.0018,370.0018,690.0018,690.00726,205
Dec 30, 202418,550.0018,890.0018,200.0018,440.0018,440.00619,771
Dec 27, 202418,800.0018,950.0018,240.0018,720.0018,720.00824,341
Dec 26, 202417,890.0019,100.0017,830.0018,810.0018,810.002,544,804
Dec 24, 202418,150.0018,160.0017,390.0017,640.0017,640.00825,219
Dec 23, 202417,160.0018,120.0017,160.0017,970.0017,970.001,745,745
Dec 20, 202416,900.0017,270.0016,690.0016,770.0016,770.00949,530
Dec 19, 202415,830.0016,900.0015,500.0016,740.0016,740.00790,140
Dec 18, 202416,270.0016,810.0016,100.0016,300.0016,300.00559,945
Dec 17, 202416,590.0016,910.0016,150.0016,270.0016,270.00575,125
Dec 16, 202416,640.0016,950.0016,410.0016,580.0016,580.00462,331
Dec 13, 202415,940.0016,710.0015,630.0016,620.0016,620.00797,987
Dec 12, 202416,120.0016,120.0015,480.0015,940.0015,940.00488,192
Dec 11, 202414,970.0015,970.0014,790.0015,900.0015,900.00895,770
Dec 10, 202414,260.0015,090.0014,260.0014,830.0014,830.00572,525
Dec 9, 202414,200.0014,830.0014,040.0014,210.0014,210.00658,827
Dec 6, 202415,340.0015,340.0014,260.0014,770.0014,770.00776,295
Dec 5, 202415,690.0015,690.0015,030.0015,140.0015,140.00454,298
Dec 4, 202415,250.0015,910.0015,100.0015,530.0015,530.00738,472
Dec 3, 202415,700.0015,940.0015,580.0015,870.0015,870.00367,127
Dec 2, 202416,210.0016,320.0015,400.0015,480.0015,480.00870,224
Nov 29, 202416,520.0016,660.0015,870.0016,110.0016,110.00821,165
Nov 28, 202416,910.0017,250.0016,510.0016,670.0016,670.00747,680
Nov 27, 202417,020.0017,490.0016,900.0017,000.0017,000.00731,350
Nov 26, 202417,540.0017,870.0016,750.0017,220.0017,220.001,417,987
Nov 25, 202416,770.0018,340.0016,610.0017,480.0017,480.003,387,707
Nov 22, 202416,130.0017,140.0015,900.0016,690.0016,690.001,725,056
Nov 21, 202416,440.0016,590.0015,840.0016,130.0016,130.00869,736
Nov 20, 202416,000.0016,420.0015,700.0016,320.0016,320.001,362,931
Nov 19, 202415,720.0016,260.0015,410.0015,660.0015,660.00739,209
Nov 18, 202416,020.0016,040.0015,400.0015,580.0015,580.00748,571
Nov 15, 202416,200.0016,250.0015,560.0016,090.0016,090.001,035,732
Nov 14, 202415,110.0016,070.0015,110.0015,980.0015,980.001,073,861
Nov 13, 202415,570.0015,840.0014,860.0015,100.0015,100.00835,654
Nov 12, 202416,600.0016,630.0015,400.0015,450.0015,450.001,896,044
Nov 11, 202415,190.0016,700.0015,180.0016,390.0016,390.003,373,271
Nov 8, 202415,460.0016,340.0014,790.0015,000.0015,000.001,424,241
Nov 7, 202414,590.0015,640.0014,280.0014,430.0014,430.001,747,172
Nov 6, 202414,020.0014,500.0013,810.0014,430.0014,430.00431,906
Nov 5, 202413,690.0014,200.0013,540.0013,940.0013,940.00379,111
Nov 4, 202413,810.0013,970.0013,380.0013,700.0013,700.00599,009
Nov 1, 202414,050.0014,100.0013,560.0013,810.0013,810.00427,037
Oct 31, 202414,010.0014,430.0014,000.0014,270.0014,270.00343,979
Oct 30, 202414,430.0014,450.0014,130.0014,210.0014,210.00321,595
Oct 29, 202414,500.0014,880.0014,230.0014,470.0014,470.00606,648
Oct 28, 202414,900.0014,900.0014,210.0014,290.0014,290.001,094,420
Oct 25, 202415,360.0015,460.0015,000.0015,230.0015,230.00324,126
Oct 24, 202415,080.0015,500.0015,070.0015,250.0015,250.00244,280
Oct 23, 202416,000.0016,240.0015,240.0015,300.0015,300.00629,283
Oct 22, 202415,900.0016,110.0015,610.0015,900.0015,900.00442,770
Oct 21, 202415,940.0016,160.0015,500.0015,900.0015,900.00394,290
Oct 18, 202416,170.0016,200.0015,750.0015,880.0015,880.00513,268
Oct 17, 202415,820.0016,500.0015,450.0016,140.0016,140.00944,879
Oct 16, 202415,690.0016,210.0015,510.0015,770.0015,770.00850,853
Oct 15, 202414,910.0015,880.0014,860.0015,740.0015,740.001,271,176
Oct 14, 202414,480.0014,940.0014,480.0014,570.0014,570.00261,017
Oct 11, 202415,200.0015,200.0014,560.0014,570.0014,570.00431,716
Oct 10, 202414,910.0015,240.0014,730.0015,110.0015,110.00544,039
Oct 8, 202414,910.0015,290.0014,770.0014,910.0014,910.00617,148
Oct 7, 202414,750.0014,960.0014,280.0014,910.0014,910.001,377,058
Oct 4, 202413,290.0014,240.0013,290.0014,040.0014,040.00708,537
Oct 2, 202413,400.0013,490.0013,110.0013,400.0013,400.00317,163
Sep 30, 202413,120.0013,600.0013,110.0013,460.0013,460.00434,844
Sep 27, 202413,610.0013,610.0013,080.0013,120.0013,120.00329,376
Sep 26, 202413,480.0013,570.0013,310.0013,540.0013,540.00249,078
Sep 25, 202413,220.0013,650.0013,200.0013,480.0013,480.00544,341
Sep 24, 202413,220.0013,250.0012,970.0013,180.0013,180.00394,192
Sep 23, 202413,350.0013,420.0013,030.0013,170.0013,170.00408,537
Sep 20, 202413,210.0013,500.0013,200.0013,370.0013,370.001,879,825
Sep 19, 202413,100.0013,600.0012,990.0013,120.0013,120.00361,569
Sep 13, 202412,700.0013,090.0012,640.0012,990.0012,990.00363,655
Sep 12, 202412,540.0012,700.0012,360.0012,700.0012,700.00281,559
Sep 11, 202412,600.0012,600.0012,230.0012,360.0012,360.00298,886
Sep 10, 202412,300.0012,470.0012,030.0012,220.0012,220.00339,943
Sep 9, 202411,600.0012,170.0011,550.0012,170.0012,170.00308,191
Sep 6, 202412,010.0012,090.0011,510.0011,960.0011,960.00634,660
Sep 5, 202412,500.0012,690.0011,960.0012,010.0012,010.00581,222
Sep 4, 202412,670.0012,900.0012,360.0012,500.0012,500.00863,801
Sep 3, 202413,520.0013,700.0013,260.0013,270.0013,270.00319,406
Sep 2, 202414,090.0014,090.0013,470.0013,510.0013,510.00368,164
Aug 30, 202413,460.0013,830.0013,220.0013,830.0013,830.00493,812
Aug 29, 202413,450.0013,600.0013,120.0013,160.0013,160.00342,333
Aug 28, 202413,550.0013,720.0013,440.0013,550.0013,550.00296,215
Aug 27, 202413,570.0013,850.0013,300.0013,550.0013,550.00432,571
Aug 26, 202414,330.0014,330.0013,560.0013,560.0013,560.00588,999
Aug 23, 202413,600.0014,270.0013,570.0014,240.0014,240.00571,946
Aug 22, 202414,260.0014,360.0013,620.0013,840.0013,840.00734,812
Aug 21, 202414,290.0014,690.0014,030.0014,170.0014,170.00927,111
Aug 20, 202413,590.0014,280.0013,450.0014,120.0014,120.001,039,381
Aug 19, 202413,600.0013,900.0013,420.0013,450.0013,450.00604,187
Aug 16, 202413,400.0013,540.0013,250.0013,540.0013,540.00707,305
Aug 14, 202413,100.0013,310.0012,830.0013,270.0013,270.00497,401
Aug 13, 202413,350.0013,490.0012,760.0012,880.0012,880.00745,636
Aug 12, 202413,850.0013,850.0013,260.0013,360.0013,360.00809,976
Aug 9, 202414,320.0014,330.0013,850.0013,850.0013,850.00660,512
Aug 8, 202413,350.0013,940.0013,090.0013,920.0013,920.00795,464
Aug 7, 202413,300.0013,640.0013,140.0013,550.0013,550.00579,851
Aug 6, 202412,700.0013,360.0012,130.0013,170.0013,170.001,219,801
Aug 5, 202413,250.0013,300.0011,000.0012,000.0012,000.001,706,084
Aug 2, 202414,610.0014,730.0013,860.0014,010.0014,010.001,045,932
Aug 1, 202414,400.0015,060.0014,300.0014,860.0014,860.00712,443
Jul 31, 202414,550.0015,260.0014,300.0014,390.0014,390.00947,646
Jul 30, 202414,930.0015,220.0014,270.0014,790.0014,790.00792,678
Jul 29, 202414,610.0015,570.0014,500.0015,110.0015,110.001,154,756
Jul 26, 202414,020.0014,900.0013,970.0014,560.0014,560.002,522,661
Jul 25, 202415,460.0015,460.0013,550.0013,600.0013,600.004,366,694
Jul 24, 202416,900.0017,160.0015,880.0015,880.0015,880.002,372,324
Jul 23, 202414,820.0016,950.0014,780.0016,900.0016,900.003,615,495
Jul 22, 202414,560.0015,010.0014,400.0014,960.0014,960.00707,324
Jul 19, 202415,310.0015,380.0014,570.0014,590.0014,590.00741,490
Jul 18, 202415,280.0015,740.0014,920.0015,270.0015,270.001,107,545
Jul 17, 202415,300.0015,890.0015,170.0015,500.0015,500.003,777,286
Jul 16, 202414,160.0014,540.0013,800.0014,530.0014,530.00944,300
Jul 15, 202414,310.0014,600.0014,150.0014,300.0014,300.00607,439
Jul 12, 202414,470.0014,720.0013,950.0014,300.0014,300.00606,276
Jul 11, 202414,670.0014,930.0014,300.0014,370.0014,370.00698,996
Jul 10, 202414,030.0014,710.0014,010.0014,670.0014,670.00829,192
Jul 9, 202414,490.0014,490.0014,010.0014,160.0014,160.00567,805
Jul 8, 202413,950.0014,540.0013,870.0014,480.0014,480.00804,491
Jul 5, 202414,120.0014,210.0013,730.0013,860.0013,860.00850,832
Jul 4, 202414,340.0014,390.0014,010.0014,230.0014,230.00874,118
Jul 3, 202415,370.0015,420.0014,010.0014,420.0014,420.001,678,000
Jul 2, 202416,040.0016,120.0015,140.0015,370.0015,370.00809,077
Jul 1, 202415,790.0016,150.0015,450.0015,700.0015,700.00716,585
Jun 28, 202415,540.0015,650.0015,110.0015,630.0015,630.00614,083
Jun 27, 202415,680.0016,080.0015,370.0015,690.0015,690.00746,342
Jun 26, 202415,660.0016,020.0015,300.0015,540.0015,540.00984,347
Jun 25, 202416,030.0016,990.0015,500.0015,820.0015,820.003,149,498
Jun 24, 202415,400.0016,400.0015,170.0016,170.0016,170.003,056,515
Jun 21, 202415,700.0016,030.0014,610.0015,330.0015,330.001,656,466
Jun 20, 202415,880.0016,940.0015,060.0015,340.0015,340.003,687,545
Jun 19, 202415,200.0015,780.0014,960.0015,650.0015,650.001,728,434
Jun 18, 202415,120.0015,300.0014,800.0015,260.0015,260.001,162,828
Jun 17, 202415,300.0015,710.0015,170.0015,300.0015,300.001,988,147
Jun 14, 202413,750.0016,370.0013,630.0015,430.0015,430.0011,915,178
Jun 13, 202413,300.0013,800.0013,110.0013,550.0013,550.001,394,152
Jun 12, 202412,800.0013,390.0012,500.0013,300.0013,300.001,045,290
Jun 11, 202413,270.0013,290.0012,670.0012,700.0012,700.00524,159
Jun 10, 202412,550.0013,140.0012,250.0012,960.0012,960.00919,271
Jun 7, 202412,200.0012,690.0012,110.0012,460.0012,460.00484,611
Jun 5, 202412,220.0012,400.0012,050.0012,240.0012,240.00317,990
Jun 4, 202412,690.0012,690.0012,170.0012,170.0012,170.00499,031
Jun 3, 202412,460.0012,880.0012,310.0012,590.0012,590.00532,535
May 31, 202412,540.0012,630.0012,300.0012,520.0012,520.00440,794
May 30, 202412,610.0012,800.0012,330.0012,540.0012,540.00340,266
May 29, 202413,080.0013,170.0012,500.0012,710.0012,710.00673,056
May 28, 202413,310.0013,390.0013,030.0013,140.0013,140.00562,009
May 27, 202413,350.0013,500.0013,050.0013,400.0013,400.00899,226
May 24, 202412,230.0013,590.0012,110.0013,310.0013,310.001,913,098
May 23, 202411,970.0012,430.0011,650.0012,360.0012,360.001,042,123
May 22, 202413,340.0013,350.0012,030.0012,100.0012,100.001,831,448
May 21, 202412,910.0013,410.0012,710.0013,370.0013,370.001,505,898
May 20, 202412,660.0012,960.0012,500.0012,740.0012,740.00803,861
May 17, 202412,550.0012,700.0012,290.0012,400.0012,400.00615,065
May 16, 202413,050.0013,050.0012,650.0012,770.0012,770.00574,595
May 14, 202413,220.0013,220.0012,810.0013,000.0013,000.00700,999
May 13, 202412,390.0013,290.0012,330.0013,180.0013,180.001,798,838
May 10, 202412,210.0012,510.0012,030.0012,450.0012,450.00661,824
May 9, 202412,510.0012,580.0012,090.0012,100.0012,100.00609,100
May 8, 202412,290.0012,790.0012,100.0012,310.0012,310.00910,799
May 7, 202411,970.0012,530.0011,790.0012,400.0012,400.001,273,526
May 3, 202412,330.0012,340.0011,940.0012,030.0012,030.001,210,508
May 2, 202412,650.0012,890.0012,220.0012,260.0012,260.001,169,972
Apr 30, 202412,890.0012,900.0012,360.0012,770.0012,770.001,596,527
Apr 29, 202413,640.0013,750.0012,760.0012,990.0012,990.002,390,623
Apr 26, 202413,010.0013,860.0012,940.0013,290.0013,290.003,078,259
Apr 25, 202412,500.0013,390.0012,320.0013,210.0013,210.005,779,812
Apr 24, 202412,710.0013,890.0012,410.0012,450.0012,450.0014,705,861
Apr 23, 202411,500.0011,960.0011,390.0011,610.0011,610.001,537,612

Related Tickers

002837.SZ Shenzhen Envicool Technology Co., Ltd.
31.37
+1.16%
 
002008.SZ Han's Laser Technology Industry Group Co., Ltd.
23.53
+0.90%
 
002747.SZ Estun Automation Co., Ltd
19.25
+3.61%
 
2432.HK DOBOT
76.000
+17.83%
 
9880.HK Ubtech Robotics Corp Ltd
84.950
+17.17%