KOSDAQ - Delayed Quote KRW

HANYANG ENG Co.,Ltd (045100.KQ)

15,800.00
-200.00
(-1.25%)
At close: 3:30:04 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 16, 202516,090.0016,090.0015,740.0015,800.0015,800.0048,571
May 15, 202516,350.0016,350.0015,980.0016,000.0016,000.0070,982
May 14, 202516,430.0016,580.0016,390.0016,550.0016,550.0021,235
May 13, 202516,450.0016,530.0016,390.0016,420.0016,420.0016,190
May 12, 202516,260.0016,430.0016,260.0016,370.0016,370.0023,458
May 9, 202516,390.0016,390.0016,170.0016,260.0016,260.0013,075
May 8, 202516,210.0016,420.0016,210.0016,390.0016,390.0015,614
May 7, 202516,160.0016,330.0016,140.0016,320.0016,320.0010,295
May 2, 202516,230.0016,340.0016,160.0016,210.0016,210.0011,147
Apr 30, 202516,230.0016,300.0016,130.0016,230.0016,230.0017,174
Apr 29, 202516,240.0016,300.0016,050.0016,280.0016,280.0035,622
Apr 28, 202516,170.0016,250.0016,100.0016,240.0016,240.0010,696
Apr 25, 202516,130.0016,240.0016,050.0016,140.0016,140.0014,543
Apr 24, 202516,100.0016,220.0016,050.0016,130.0016,130.0028,387
Apr 23, 202515,870.0016,070.0015,870.0016,050.0016,050.0014,890
Apr 22, 202515,940.0015,950.0015,720.0015,850.0015,850.0010,554
Apr 21, 202515,880.0016,000.0015,860.0015,950.0015,950.0010,793
Apr 18, 202515,780.0015,890.0015,630.0015,860.0015,860.0013,215
Apr 17, 202515,720.0015,850.0015,700.0015,780.0015,780.0014,854
Apr 16, 202515,860.0015,890.0015,700.0015,720.0015,720.0010,589
Apr 15, 202515,930.0015,940.0015,800.0015,890.0015,890.005,697
Apr 14, 202515,780.0015,940.0015,740.0015,800.0015,800.009,732
Apr 11, 202515,770.0015,770.0015,490.0015,700.0015,700.0023,249
Apr 10, 202515,740.0015,880.0015,180.0015,790.0015,790.0024,602
Apr 9, 202515,110.0015,200.0015,000.0015,150.0015,150.0019,286
Apr 8, 202515,560.0015,560.0015,190.0015,270.0015,270.0017,325
Apr 7, 202515,500.0015,590.0014,960.0015,250.0015,250.0058,103
Apr 4, 202515,610.0015,800.0015,510.0015,630.0015,630.0018,367
Apr 3, 202515,750.0015,770.0015,610.0015,700.0015,700.0017,476
Apr 2, 202516,150.0016,180.0015,890.0015,920.0015,920.0011,902
Apr 1, 202515,850.0016,190.0015,810.0016,140.0016,140.0020,105
Mar 31, 202515,900.0015,935.0015,620.0015,840.0015,840.0030,370
Mar 28, 202516,100.0016,100.0015,840.0016,040.0016,040.0032,010
Mar 27, 202516,090.0016,170.0015,990.0016,000.0016,000.0023,475
Mar 26, 202516,130.0016,300.0016,000.0016,240.0016,240.0036,111
Mar 25, 202516,560.0016,660.0016,080.0016,150.0016,150.0048,345
Mar 24, 202516,580.0016,620.0016,480.0016,520.0016,520.0037,647
Mar 21, 202516,780.0016,900.0016,560.0016,680.0016,680.0025,212
Mar 20, 202516,990.0016,990.0016,720.0016,780.0016,780.0032,673
Mar 19, 202516,660.0016,950.0016,660.0016,890.0016,890.0040,806
Mar 18, 202516,900.0016,970.0016,710.0016,750.0016,750.0032,513
Mar 17, 202516,950.0017,160.0016,810.0016,890.0016,890.0037,244
Mar 14, 202516,790.0016,930.0016,620.0016,800.0016,800.0029,333
Mar 13, 202516,600.0016,970.0016,600.0016,790.0016,790.0048,455
Mar 12, 202516,400.0016,650.0016,400.0016,560.0016,560.0040,592
Mar 11, 202516,500.0016,600.0016,220.0016,400.0016,400.0042,540
Mar 10, 202516,930.0017,070.0016,710.0016,810.0016,810.0022,506
Mar 7, 202516,910.0017,100.0016,780.0016,920.0016,920.0023,393
Mar 6, 202517,210.0017,210.0016,900.0016,920.0016,920.0028,250
Mar 5, 202516,950.0017,220.0016,700.0017,050.0017,050.0036,845
Mar 4, 202516,660.0016,950.0016,490.0016,880.0016,880.0049,549
Feb 28, 202516,650.0016,790.0016,420.0016,660.0016,660.0047,661
Feb 27, 202516,940.0017,130.0016,800.0016,890.0016,890.0029,271
Feb 26, 202516,780.0017,020.0016,640.0016,940.0016,940.0034,427
Feb 25, 202517,150.0017,150.0016,790.0016,820.0016,820.0036,430
Feb 24, 202517,300.0017,300.0017,070.0017,150.0017,150.0030,795
Feb 21, 202517,310.0017,370.0017,000.0017,350.0017,350.0034,434
Feb 20, 202517,500.0017,540.0017,300.0017,350.0017,350.0081,559
Feb 19, 202517,200.0017,460.0017,100.0017,390.0017,390.0056,156
Feb 18, 202517,110.0017,200.0017,000.0017,100.0017,100.0020,955
Feb 17, 202517,200.0017,200.0016,980.0017,100.0017,100.0023,870
Feb 14, 202516,880.0017,100.0016,810.0017,090.0017,090.0079,008
Feb 13, 202516,770.0016,930.0016,700.0016,820.0016,820.0067,052
Feb 12, 202516,600.0016,800.0016,420.0016,730.0016,730.0032,203
Feb 11, 202516,770.0016,830.0016,550.0016,600.0016,600.0034,603
Feb 10, 202516,900.0016,950.0016,550.0016,770.0016,770.0024,082
Feb 7, 202516,730.0016,930.0016,490.0016,900.0016,900.0031,151
Feb 6, 202516,290.0016,730.0016,210.0016,600.0016,600.0036,755
Feb 5, 202515,910.0016,340.0015,910.0016,120.0016,120.0022,027
Feb 4, 202515,900.0016,190.0015,840.0015,880.0015,880.0026,510
Feb 3, 202516,180.0016,400.0015,710.0015,860.0015,860.0035,461
Jan 31, 202516,340.0016,470.0016,110.0016,400.0016,400.0027,001
Jan 24, 202516,590.0016,590.0016,420.0016,470.0016,470.0014,591
Jan 23, 202516,900.0016,900.0016,450.0016,490.0016,490.0028,339
Jan 22, 202516,700.0016,940.0016,580.0016,910.0016,910.0031,953
Jan 21, 202516,510.0016,650.0016,490.0016,550.0016,550.0018,498
Jan 20, 202516,520.0016,650.0016,420.0016,490.0016,490.0034,476
Jan 17, 202516,670.0016,750.0016,490.0016,580.0016,580.0023,437
Jan 16, 202516,730.0016,830.0016,600.0016,610.0016,610.0022,579
Jan 15, 202516,550.0017,110.0016,510.0016,640.0016,640.0056,166
Jan 14, 202516,420.0016,640.0016,410.0016,500.0016,500.0011,849
Jan 13, 202516,860.0016,860.0016,350.0016,420.0016,420.0035,170
Jan 10, 202517,060.0017,060.0016,800.0016,860.0016,860.0028,000
Jan 9, 202517,180.0017,230.0016,890.0017,060.0017,060.0016,069
Jan 8, 202516,950.0017,160.0016,750.0017,120.0017,120.0026,706
Jan 7, 202517,270.0017,270.0016,950.0016,950.0016,950.0020,273
Jan 6, 202517,170.0017,310.0017,080.0017,170.0017,170.0044,241
Jan 3, 202516,800.0017,130.0016,700.0016,970.0016,970.0083,550
Jan 2, 202516,500.0016,660.0016,380.0016,520.0016,520.0012,337
Dec 30, 202416,610.0016,880.0016,550.0016,570.0016,570.0052,181
Dec 27, 2024 600 Dividend
Dec 27, 202416,430.0016,690.0016,360.0016,470.0016,470.0019,631
Dec 26, 202417,110.0017,220.0016,940.0016,940.0016,340.0046,402
Dec 24, 202417,240.0017,320.0017,000.0017,100.0016,494.3315,937
Dec 23, 202416,620.0017,350.0016,620.0017,240.0016,629.3860,522
Dec 20, 202416,800.0016,800.0016,370.0016,470.0015,886.6543,820
Dec 19, 202416,790.0016,850.0016,610.0016,800.0016,204.9615,340
Dec 18, 202416,900.0017,050.0016,830.0016,940.0016,340.0011,376
Dec 17, 202417,090.0017,090.0016,910.0017,040.0016,436.468,364
Dec 16, 202417,050.0017,200.0017,040.0017,090.0016,484.6913,491
Dec 13, 202416,450.0017,190.0016,450.0017,100.0016,494.3360,789
Dec 12, 202416,320.0016,500.0016,260.0016,400.0015,819.1324,194
Dec 11, 202416,090.0016,420.0016,050.0016,390.0015,809.4823,353
Dec 10, 202415,410.0016,130.0015,410.0016,090.0015,520.1121,257
Dec 9, 202415,880.0015,880.0015,380.0015,400.0014,854.5535,667
Dec 6, 202415,910.0015,950.0015,500.0015,880.0015,317.5458,005
Dec 5, 202416,050.0016,200.0015,900.0015,910.0015,346.4834,264
Dec 4, 202416,440.0016,550.0015,850.0016,150.0015,577.9866,656
Dec 3, 202416,350.0016,620.0016,260.0016,610.0016,021.6981,901
Dec 2, 202416,300.0016,440.0016,090.0016,150.0015,577.9829,997
Nov 29, 202416,720.0016,860.0016,270.0016,270.0015,693.7345,869
Nov 28, 202416,970.0017,030.0016,690.0016,710.0016,118.1527,840
Nov 27, 202417,260.0017,260.0016,950.0016,970.0016,368.9418,090
Nov 26, 202417,040.0017,210.0016,830.0017,200.0016,590.7937,343
Nov 25, 202416,950.0017,020.0016,810.0017,000.0016,397.8824,571
Nov 22, 202416,890.0016,900.0016,700.0016,810.0016,214.6026,482
Nov 21, 202416,680.0016,880.0016,670.0016,740.0016,147.0816,038
Nov 20, 202416,730.0016,830.0016,600.0016,700.0016,108.5017,142
Nov 19, 202417,150.0017,150.0016,690.0016,730.0016,137.4431,215
Nov 18, 202416,850.0017,190.0016,810.0016,990.0016,388.2366,065
Nov 15, 202417,000.0017,000.0016,200.0016,600.0016,012.0448,200
Nov 14, 202417,010.0017,260.0016,710.0016,890.0016,291.7732,741
Nov 13, 202416,850.0017,290.0016,850.0017,050.0016,446.10107,005
Nov 12, 202417,040.0017,100.0016,700.0016,750.0016,156.7336,014
Nov 11, 202417,250.0017,300.0016,950.0017,040.0016,436.4621,732
Nov 8, 202417,290.0017,460.0017,050.0017,170.0016,561.8520,168
Nov 7, 202417,120.0017,500.0017,080.0017,290.0016,677.6043,732
Nov 6, 202417,250.0017,250.0016,680.0016,870.0016,272.4820,372
Nov 5, 202417,200.0017,200.0017,040.0017,070.0016,465.405,913
Nov 4, 202416,860.0017,280.0016,800.0017,200.0016,590.7934,366
Nov 1, 202416,900.0016,920.0016,710.0016,730.0016,137.4410,196
Oct 31, 202416,920.0017,050.0016,800.0017,040.0016,436.4610,306
Oct 30, 202416,970.0017,080.0016,800.0016,930.0016,330.3515,409
Oct 29, 202417,070.0017,120.0016,870.0016,920.0016,320.719,645
Oct 28, 202416,520.0017,230.0016,520.0017,120.0016,513.6340,488
Oct 25, 202416,660.0016,720.0016,510.0016,510.0015,925.2314,239
Oct 24, 202416,810.0016,820.0016,640.0016,660.0016,069.9210,377
Oct 23, 202416,760.0016,920.0016,650.0016,840.0016,243.5412,599
Oct 22, 202416,970.0016,970.0016,610.0016,790.0016,195.3127,533
Oct 21, 202417,150.0017,150.0016,850.0016,970.0016,368.9411,358
Oct 18, 202417,110.0017,180.0016,850.0016,950.0016,349.6515,910
Oct 17, 202417,030.0017,220.0016,920.0017,100.0016,494.3331,307
Oct 16, 202417,120.0017,130.0016,830.0016,970.0016,368.9436,083
Oct 15, 202417,360.0017,370.0017,050.0017,170.0016,561.8540,752
Oct 14, 202417,420.0017,480.0017,240.0017,360.0016,745.1315,933
Oct 11, 202417,600.0017,830.0017,290.0017,420.0016,803.0026,799
Oct 10, 202417,430.0017,640.0017,300.0017,490.0016,870.5220,216
Oct 8, 202417,520.0017,520.0017,230.0017,240.0016,629.3824,720
Oct 7, 202417,370.0017,540.0017,350.0017,520.0016,899.4615,675
Oct 4, 202417,450.0017,580.0017,310.0017,370.0016,754.7718,231
Oct 2, 202417,560.0017,620.0017,330.0017,450.0016,831.9431,272
Sep 30, 202418,040.0018,060.0017,600.0017,760.0017,130.9633,025
Sep 27, 202418,300.0018,360.0018,010.0018,050.0017,410.6920,797
Sep 26, 202418,000.0018,410.0018,000.0018,300.0017,651.8334,314
Sep 25, 202418,170.0018,290.0017,940.0017,940.0017,304.5821,621
Sep 24, 202418,180.0018,310.0018,060.0018,170.0017,526.4412,846
Sep 23, 202418,240.0018,360.0018,090.0018,190.0017,545.7320,780
Sep 20, 202418,350.0018,500.0018,240.0018,250.0017,603.6042,553
Sep 19, 202417,860.0018,170.0017,650.0018,170.0017,526.4445,572
Sep 13, 202418,180.0018,180.0017,780.0017,860.0017,227.4117,306
Sep 12, 202417,380.0018,240.0017,380.0018,240.0017,593.9662,642
Sep 11, 202417,620.0017,630.0017,200.0017,280.0016,667.9617,068
Sep 10, 202417,320.0017,650.0017,170.0017,540.0016,918.7532,931
Sep 9, 202416,810.0017,500.0016,730.0017,330.0016,716.1943,864
Sep 6, 202417,030.0017,170.0016,930.0016,960.0016,359.2930,932
Sep 5, 202417,210.0017,430.0017,000.0017,150.0016,542.5622,171
Sep 4, 202417,470.0017,470.0017,120.0017,210.0016,600.4433,532
Sep 3, 202418,120.0018,120.0017,810.0017,840.0017,208.1223,310
Sep 2, 202418,660.0018,660.0018,080.0018,110.0017,468.5625,789
Aug 30, 202417,720.0018,640.0017,720.0018,620.0017,960.50137,737
Aug 29, 202417,300.0017,740.0017,260.0017,700.0017,073.0831,098
Aug 28, 202417,820.0017,890.0017,440.0017,520.0016,899.4627,194
Aug 26, 202418,150.0018,150.0017,560.0017,730.0017,102.0232,738
Aug 23, 202418,000.0018,130.0017,910.0018,100.0017,458.9126,015
Aug 22, 202418,490.0018,500.0018,090.0018,150.0017,507.1420,169
Aug 21, 202418,490.0018,560.0018,340.0018,490.0017,835.1016,315
Aug 20, 202418,210.0018,550.0018,210.0018,520.0017,864.0442,372
Aug 19, 202418,470.0018,500.0018,000.0018,090.0017,449.2736,153
Aug 16, 202418,250.0018,520.0018,230.0018,470.0017,815.8161,437
Aug 14, 202418,050.0018,320.0017,950.0018,200.0017,555.3747,350
Aug 13, 202417,840.0017,960.0017,730.0017,850.0017,217.7714,306
Aug 12, 202417,940.0018,000.0017,800.0017,830.0017,198.4817,098
Aug 9, 202417,800.0018,040.0017,750.0017,800.0017,169.5443,205
Aug 8, 202417,200.0017,710.0017,100.0017,620.0016,995.9238,596
Aug 7, 202417,500.0017,720.0017,360.0017,360.0016,745.1348,244
Aug 6, 202416,760.0017,700.0016,760.0017,590.0016,966.9864,947
Aug 5, 202417,500.0017,500.0016,390.0016,740.0016,147.08189,262
Aug 2, 202418,300.0018,390.0017,670.0017,770.0017,140.6058,903
Aug 1, 202418,610.0019,160.0018,600.0018,640.0017,979.7948,126
Jul 31, 202417,720.0018,580.0017,500.0018,520.0017,864.0497,467
Jul 30, 202418,370.0018,370.0017,650.0017,720.0017,092.3772,035
Jul 29, 202418,040.0018,390.0017,990.0018,380.0017,729.0041,012
Jul 26, 202417,830.0018,110.0017,800.0017,960.0017,323.8748,179
Jul 25, 202418,000.0018,160.0017,640.0017,900.0017,266.0052,548
Jul 24, 202418,140.0018,310.0018,110.0018,230.0017,584.3160,944
Jul 23, 202418,100.0018,350.0018,100.0018,220.0017,574.6637,945
Jul 22, 202418,620.0018,740.0017,990.0018,100.0017,458.9176,428
Jul 19, 202418,590.0018,770.0018,420.0018,600.0017,941.2135,923
Jul 18, 202418,790.0018,790.0018,330.0018,530.0017,873.6889,197
Jul 17, 202418,810.0019,190.0018,580.0018,790.0018,124.4752,345
Jul 16, 202419,140.0019,140.0018,800.0018,800.0018,134.1260,819
Jul 15, 202419,070.0019,220.0019,070.0019,140.0018,462.0827,335
Jul 12, 202419,010.0019,150.0018,940.0019,060.0018,384.9139,248
Jul 11, 202419,200.0019,340.0019,130.0019,150.0018,471.7233,654
Jul 10, 202419,050.0019,180.0018,900.0019,150.0018,471.7251,354
Jul 9, 202419,240.0019,350.0019,010.0019,050.0018,375.2761,408
Jul 8, 202418,990.0019,300.0018,990.0019,240.0018,558.5429,015
Jul 5, 202419,450.0019,450.0018,870.0018,990.0018,317.3996,909
Jul 4, 202419,240.0019,300.0019,080.0019,250.0018,568.1843,145
Jul 3, 202419,490.0019,490.0019,140.0019,200.0018,519.9567,689
Jul 2, 202419,310.0019,420.0019,070.0019,390.0018,703.2267,044
Jul 1, 202419,910.0019,930.0019,170.0019,310.0018,626.06137,373
Jun 28, 202419,990.0020,300.0019,830.0019,950.0019,243.3949,278
Jun 27, 202419,980.0020,100.0019,890.0019,990.0019,281.9739,441
Jun 26, 202419,970.0020,150.0019,760.0020,150.0019,436.3060,897
Jun 25, 202419,980.0020,150.0019,670.0020,000.0019,291.62108,400
Jun 24, 202420,650.0020,750.0019,990.0020,100.0019,388.08158,883
Jun 21, 202420,950.0021,300.0020,450.0020,700.0019,966.8269,511
Jun 20, 202421,400.0021,450.0020,850.0021,050.0020,304.4371,773
Jun 19, 202421,400.0021,800.0020,900.0021,100.0020,352.66145,959
Jun 18, 202420,200.0021,300.0020,200.0021,250.0020,497.34160,395
Jun 17, 202420,650.0020,700.0020,050.0020,050.0019,339.8583,861
Jun 14, 202421,600.0021,650.0020,400.0020,550.0019,822.14222,460
Jun 13, 202420,750.0021,950.0020,650.0021,750.0020,979.63350,944
Jun 12, 202420,250.0020,700.0020,250.0020,700.0019,966.8286,808
Jun 11, 202420,800.0020,800.0020,200.0020,250.0019,532.7693,087
Jun 10, 202420,500.0020,600.0019,960.0020,300.0019,580.9998,881
Jun 7, 202420,300.0020,700.0020,150.0020,500.0019,773.91110,579
Jun 5, 202419,860.0020,350.0019,800.0020,150.0019,436.30135,642
Jun 4, 202419,890.0019,960.0019,690.0019,860.0019,156.5883,725
Jun 3, 202419,360.0019,960.0019,190.0019,890.0019,185.51116,499
May 31, 202419,150.0019,600.0019,100.0019,330.0018,645.35114,132
May 30, 202419,080.0019,180.0018,670.0018,760.0018,095.54108,927
May 29, 202419,380.0019,700.0019,090.0019,090.0018,413.85106,851
May 28, 202419,010.0019,450.0018,940.0019,330.0018,645.3596,063
May 27, 202419,080.0019,280.0018,760.0019,010.0018,336.68132,467
May 24, 202418,940.0019,090.0018,670.0018,990.0018,317.3985,295
May 23, 202419,450.0019,450.0018,950.0018,980.0018,307.75123,658
May 22, 202419,450.0019,650.0019,240.0019,370.0018,683.9368,170
May 21, 202419,330.0019,450.0019,120.0019,360.0018,674.2975,136
May 20, 202419,620.0019,720.0019,300.0019,300.0018,616.41129,339
May 17, 202419,880.0020,200.0019,530.0019,650.0018,954.01143,959
May 16, 202420,100.0020,300.0019,940.0020,000.0019,291.62134,443

Related Tickers

NTL.VN Tu Liem Urban Development Joint Stock Company
15,200.00
+1.00%
 
WBO.JO Wilson Bayly Holmes-Ovcon Limited
18,807.00
-0.63%
 
ORGE.IS Orge Enerji Elektrik Taahhüt Anonim Sirketi
88.25
+0.23%
 
KLRl.XC
 
LYL.AX Lycopodium Limited
11.09
+1.74%
 
KINO.L Kinovo plc
84.00
-1.18%
 
STR.VI Strabag SE
81.50
+1.62%
 
KLR.L Keller Group plc
1,556.00
+0.39%
 
WLDN Willdan Group, Inc.
47.28
+3.19%
 
EN.PA Bouygues SA
38.62
+0.13%