HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 14,020.00 | 14,900.00 | 13,970.00 | 14,560.00 | 14,560.00 | 2,522,661 |
| 2024-07-25 | 15,460.00 | 15,460.00 | 13,550.00 | 13,600.00 | 13,600.00 | 4,366,694 |
| 2024-07-24 | 16,900.00 | 17,160.00 | 15,880.00 | 15,880.00 | 15,880.00 | 2,372,324 |
| 2024-07-23 | 14,820.00 | 16,950.00 | 14,780.00 | 16,900.00 | 16,900.00 | 3,615,495 |
| 2024-07-22 | 14,560.00 | 15,010.00 | 14,400.00 | 14,960.00 | 14,960.00 | 707,324 |
| 2024-07-19 | 15,310.00 | 15,380.00 | 14,570.00 | 14,590.00 | 14,590.00 | 741,490 |
| 2024-07-18 | 15,280.00 | 15,740.00 | 14,920.00 | 15,270.00 | 15,270.00 | 1,107,545 |
| 2024-07-17 | 15,300.00 | 15,890.00 | 15,170.00 | 15,500.00 | 15,500.00 | 3,777,286 |
| 2024-07-16 | 14,160.00 | 14,540.00 | 13,800.00 | 14,530.00 | 14,530.00 | 944,300 |
| 2024-07-15 | 14,310.00 | 14,600.00 | 14,150.00 | 14,300.00 | 14,300.00 | 607,439 |
| 2024-07-12 | 14,470.00 | 14,720.00 | 13,950.00 | 14,300.00 | 14,300.00 | 606,276 |
| 2024-07-11 | 14,670.00 | 14,930.00 | 14,300.00 | 14,370.00 | 14,370.00 | 698,996 |
| 2024-07-10 | 14,030.00 | 14,710.00 | 14,010.00 | 14,670.00 | 14,670.00 | 829,192 |
| 2024-07-09 | 14,490.00 | 14,490.00 | 14,010.00 | 14,160.00 | 14,160.00 | 567,805 |
| 2024-07-08 | 13,950.00 | 14,540.00 | 13,870.00 | 14,480.00 | 14,480.00 | 804,491 |
| 2024-07-05 | 14,120.00 | 14,210.00 | 13,730.00 | 13,860.00 | 13,860.00 | 850,832 |
| 2024-07-04 | 14,340.00 | 14,390.00 | 14,010.00 | 14,230.00 | 14,230.00 | 874,118 |
| 2024-07-03 | 15,370.00 | 15,420.00 | 14,010.00 | 14,420.00 | 14,420.00 | 1,678,000 |
| 2024-07-02 | 16,040.00 | 16,120.00 | 15,140.00 | 15,370.00 | 15,370.00 | 809,077 |
| 2024-07-01 | 15,790.00 | 16,150.00 | 15,450.00 | 15,700.00 | 15,700.00 | 716,585 |
| 2024-06-28 | 15,540.00 | 15,650.00 | 15,110.00 | 15,630.00 | 15,630.00 | 614,083 |
| 2024-06-27 | 15,680.00 | 16,080.00 | 15,370.00 | 15,690.00 | 15,690.00 | 746,342 |
| 2024-06-26 | 15,660.00 | 16,020.00 | 15,300.00 | 15,540.00 | 15,540.00 | 984,347 |
| 2024-06-25 | 16,030.00 | 16,990.00 | 15,500.00 | 15,820.00 | 15,820.00 | 3,149,498 |
| 2024-06-24 | 15,400.00 | 16,400.00 | 15,170.00 | 16,170.00 | 16,170.00 | 3,056,515 |
| 2024-06-21 | 15,700.00 | 16,030.00 | 14,610.00 | 15,330.00 | 15,330.00 | 1,656,466 |
| 2024-06-20 | 15,880.00 | 16,940.00 | 15,060.00 | 15,340.00 | 15,340.00 | 3,687,545 |
| 2024-06-19 | 15,200.00 | 15,780.00 | 14,960.00 | 15,650.00 | 15,650.00 | 1,728,434 |
| 2024-06-18 | 15,120.00 | 15,300.00 | 14,800.00 | 15,260.00 | 15,260.00 | 1,162,828 |
| 2024-06-17 | 15,300.00 | 15,710.00 | 15,170.00 | 15,300.00 | 15,300.00 | 1,988,147 |
| 2024-06-14 | 13,750.00 | 16,370.00 | 13,630.00 | 15,430.00 | 15,430.00 | 11,915,178 |
| 2024-06-13 | 13,300.00 | 13,800.00 | 13,110.00 | 13,550.00 | 13,550.00 | 1,394,152 |
| 2024-06-12 | 12,800.00 | 13,390.00 | 12,500.00 | 13,300.00 | 13,300.00 | 1,045,290 |
| 2024-06-11 | 13,270.00 | 13,290.00 | 12,670.00 | 12,700.00 | 12,700.00 | 524,159 |
| 2024-06-10 | 12,550.00 | 13,140.00 | 12,250.00 | 12,960.00 | 12,960.00 | 919,271 |
| 2024-06-07 | 12,200.00 | 12,690.00 | 12,110.00 | 12,460.00 | 12,460.00 | 484,611 |
| 2024-06-05 | 12,220.00 | 12,400.00 | 12,050.00 | 12,240.00 | 12,240.00 | 317,990 |
| 2024-06-04 | 12,690.00 | 12,690.00 | 12,170.00 | 12,170.00 | 12,170.00 | 499,031 |
| 2024-06-03 | 12,460.00 | 12,880.00 | 12,310.00 | 12,590.00 | 12,590.00 | 532,535 |
| 2024-05-31 | 12,540.00 | 12,630.00 | 12,300.00 | 12,520.00 | 12,520.00 | 440,794 |
| 2024-05-30 | 12,610.00 | 12,800.00 | 12,330.00 | 12,540.00 | 12,540.00 | 340,266 |
| 2024-05-29 | 13,080.00 | 13,170.00 | 12,500.00 | 12,710.00 | 12,710.00 | 673,056 |
| 2024-05-28 | 13,310.00 | 13,390.00 | 13,030.00 | 13,140.00 | 13,140.00 | 562,009 |
| 2024-05-27 | 13,350.00 | 13,500.00 | 13,050.00 | 13,400.00 | 13,400.00 | 899,226 |
| 2024-05-24 | 12,230.00 | 13,590.00 | 12,110.00 | 13,310.00 | 13,310.00 | 1,913,098 |
| 2024-05-23 | 11,970.00 | 12,430.00 | 11,650.00 | 12,360.00 | 12,360.00 | 1,042,123 |
| 2024-05-22 | 13,340.00 | 13,350.00 | 12,030.00 | 12,100.00 | 12,100.00 | 1,831,448 |
| 2024-05-21 | 12,910.00 | 13,410.00 | 12,710.00 | 13,370.00 | 13,370.00 | 1,505,898 |
| 2024-05-20 | 12,660.00 | 12,960.00 | 12,500.00 | 12,740.00 | 12,740.00 | 803,861 |
| 2024-05-17 | 12,550.00 | 12,700.00 | 12,290.00 | 12,400.00 | 12,400.00 | 615,065 |
| 2024-05-16 | 13,050.00 | 13,050.00 | 12,650.00 | 12,770.00 | 12,770.00 | 574,595 |
| 2024-05-14 | 13,220.00 | 13,220.00 | 12,810.00 | 13,000.00 | 13,000.00 | 700,999 |
| 2024-05-13 | 12,390.00 | 13,290.00 | 12,330.00 | 13,180.00 | 13,180.00 | 1,798,838 |
| 2024-05-10 | 12,210.00 | 12,510.00 | 12,030.00 | 12,450.00 | 12,450.00 | 661,824 |
| 2024-05-09 | 12,510.00 | 12,580.00 | 12,090.00 | 12,100.00 | 12,100.00 | 609,100 |
| 2024-05-08 | 12,290.00 | 12,790.00 | 12,100.00 | 12,310.00 | 12,310.00 | 910,799 |
| 2024-05-07 | 11,970.00 | 12,530.00 | 11,790.00 | 12,400.00 | 12,400.00 | 1,273,526 |
| 2024-05-03 | 12,330.00 | 12,340.00 | 11,940.00 | 12,030.00 | 12,030.00 | 1,210,508 |
| 2024-05-02 | 12,650.00 | 12,890.00 | 12,220.00 | 12,260.00 | 12,260.00 | 1,169,972 |
| 2024-04-30 | 12,890.00 | 12,900.00 | 12,360.00 | 12,770.00 | 12,770.00 | 1,596,527 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.