HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13,640.00 | 13,750.00 | 12,760.00 | 12,990.00 | 12,990.00 | 2,390,623 |
| 2024-04-26 | 13,010.00 | 13,860.00 | 12,940.00 | 13,290.00 | 13,290.00 | 3,078,259 |
| 2024-04-25 | 12,500.00 | 13,390.00 | 12,320.00 | 13,210.00 | 13,210.00 | 5,779,812 |
| 2024-04-24 | 12,710.00 | 13,890.00 | 12,410.00 | 12,450.00 | 12,450.00 | 14,705,861 |
| 2024-04-23 | 11,500.00 | 11,960.00 | 11,390.00 | 11,610.00 | 11,610.00 | 1,537,612 |
| 2024-04-22 | 11,610.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | 951,140 |
| 2024-04-19 | 11,660.00 | 11,910.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1,734,326 |
| 2024-04-18 | 11,690.00 | 11,940.00 | 11,300.00 | 11,590.00 | 11,590.00 | 2,398,172 |
| 2024-04-17 | 11,080.00 | 11,700.00 | 10,730.00 | 11,490.00 | 11,490.00 | 2,704,848 |
| 2024-04-16 | 10,840.00 | 11,180.00 | 10,560.00 | 11,000.00 | 11,000.00 | 2,626,844 |
| 2024-04-15 | 9,830.00 | 10,710.00 | 9,610.00 | 10,710.00 | 10,710.00 | 2,437,602 |
| 2024-04-12 | 9,550.00 | 9,910.00 | 9,380.00 | 9,840.00 | 9,840.00 | 404,621 |
| 2024-04-11 | 9,500.00 | 9,550.00 | 9,270.00 | 9,480.00 | 9,480.00 | 288,274 |
| 2024-04-09 | 9,400.00 | 9,780.00 | 9,350.00 | 9,580.00 | 9,580.00 | 320,429 |
| 2024-04-08 | 9,610.00 | 9,610.00 | 9,400.00 | 9,420.00 | 9,420.00 | 207,529 |
| 2024-04-05 | 9,670.00 | 9,790.00 | 9,590.00 | 9,610.00 | 9,610.00 | 192,073 |
| 2024-04-04 | 9,940.00 | 9,950.00 | 9,380.00 | 9,840.00 | 9,840.00 | 592,262 |
| 2024-04-03 | 9,590.00 | 9,860.00 | 9,490.00 | 9,760.00 | 9,760.00 | 336,596 |
| 2024-04-02 | 9,740.00 | 9,740.00 | 9,460.00 | 9,700.00 | 9,700.00 | 250,141 |
| 2024-04-01 | 9,820.00 | 9,840.00 | 9,560.00 | 9,740.00 | 9,740.00 | 350,856 |
| 2024-03-29 | 9,850.00 | 9,930.00 | 9,750.00 | 9,820.00 | 9,820.00 | 266,910 |
| 2024-03-28 | 9,670.00 | 9,900.00 | 9,610.00 | 9,880.00 | 9,880.00 | 396,984 |
| 2024-03-27 | 9,960.00 | 10,010.00 | 9,520.00 | 9,680.00 | 9,680.00 | 494,805 |
| 2024-03-26 | 10,210.00 | 10,210.00 | 9,740.00 | 9,960.00 | 9,960.00 | 602,812 |
| 2024-03-25 | 10,180.00 | 10,190.00 | 9,910.00 | 10,110.00 | 10,110.00 | 413,641 |
| 2024-03-22 | 10,130.00 | 10,220.00 | 9,910.00 | 10,150.00 | 10,150.00 | 492,442 |
| 2024-03-21 | 10,030.00 | 10,190.00 | 9,860.00 | 10,130.00 | 10,130.00 | 820,918 |
| 2024-03-20 | 9,700.00 | 9,950.00 | 9,620.00 | 9,950.00 | 9,950.00 | 782,445 |
| 2024-03-19 | 9,570.00 | 9,690.00 | 9,340.00 | 9,600.00 | 9,600.00 | 559,377 |
| 2024-03-18 | 9,650.00 | 9,890.00 | 9,440.00 | 9,560.00 | 9,560.00 | 926,955 |
| 2024-03-15 | 9,670.00 | 9,910.00 | 9,320.00 | 9,500.00 | 9,500.00 | 1,058,960 |
| 2024-03-14 | 8,770.00 | 9,750.00 | 8,770.00 | 9,570.00 | 9,570.00 | 1,753,653 |
| 2024-03-13 | 8,900.00 | 9,020.00 | 8,710.00 | 8,770.00 | 8,770.00 | 340,057 |
| 2024-03-12 | 9,200.00 | 9,250.00 | 8,910.00 | 8,980.00 | 8,980.00 | 339,653 |
| 2024-03-11 | 8,810.00 | 9,210.00 | 8,770.00 | 9,200.00 | 9,200.00 | 538,701 |
| 2024-03-08 | 9,040.00 | 9,100.00 | 8,790.00 | 8,900.00 | 8,900.00 | 382,746 |
| 2024-03-07 | 9,100.00 | 9,140.00 | 8,840.00 | 9,030.00 | 9,030.00 | 326,885 |
| 2024-03-06 | 9,120.00 | 9,170.00 | 8,860.00 | 9,020.00 | 9,020.00 | 327,297 |
| 2024-03-05 | 8,930.00 | 9,120.00 | 8,890.00 | 9,120.00 | 9,120.00 | 349,025 |
| 2024-03-04 | 9,040.00 | 9,080.00 | 8,750.00 | 8,950.00 | 8,950.00 | 538,243 |
| 2024-02-29 | 9,130.00 | 9,140.00 | 8,820.00 | 9,110.00 | 9,110.00 | 475,443 |
| 2024-02-28 | 8,520.00 | 9,170.00 | 8,370.00 | 9,090.00 | 9,090.00 | 1,117,873 |
| 2024-02-27 | 8,170.00 | 8,530.00 | 8,030.00 | 8,420.00 | 8,420.00 | 722,216 |
| 2024-02-26 | 8,200.00 | 8,210.00 | 8,080.00 | 8,170.00 | 8,170.00 | 306,373 |
| 2024-02-25 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 8,120.00 | 0 |
| 2024-02-23 | 8,150.00 | 8,230.00 | 8,040.00 | 8,120.00 | 8,120.00 | 377,062 |
| 2024-02-22 | 8,310.00 | 8,310.00 | 8,080.00 | 8,150.00 | 8,150.00 | 207,043 |
| 2024-02-21 | 8,070.00 | 8,280.00 | 8,020.00 | 8,220.00 | 8,220.00 | 298,654 |
| 2024-02-20 | 8,030.00 | 8,150.00 | 7,990.00 | 8,060.00 | 8,060.00 | 391,015 |
| 2024-02-19 | 8,300.00 | 8,300.00 | 8,010.00 | 8,060.00 | 8,060.00 | 536,417 |
| 2024-02-16 | 8,330.00 | 8,330.00 | 8,200.00 | 8,200.00 | 8,200.00 | 361,867 |
| 2024-02-15 | 8,320.00 | 8,400.00 | 8,270.00 | 8,330.00 | 8,330.00 | 240,723 |
| 2024-02-14 | 8,370.00 | 8,450.00 | 8,210.00 | 8,280.00 | 8,280.00 | 446,933 |
| 2024-02-13 | 8,710.00 | 8,810.00 | 8,360.00 | 8,450.00 | 8,450.00 | 519,614 |
| 2024-02-08 | 8,760.00 | 8,840.00 | 8,500.00 | 8,620.00 | 8,620.00 | 302,363 |
| 2024-02-07 | 8,590.00 | 8,930.00 | 8,550.00 | 8,750.00 | 8,750.00 | 541,755 |
| 2024-02-06 | 8,370.00 | 8,590.00 | 8,250.00 | 8,530.00 | 8,530.00 | 356,171 |
| 2024-02-05 | 8,490.00 | 8,500.00 | 8,270.00 | 8,370.00 | 8,370.00 | 225,056 |
| 2024-02-04 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 0 |
| 2024-02-02 | 8,400.00 | 8,540.00 | 8,220.00 | 8,360.00 | 8,360.00 | 386,619 |
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.