HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 8,400.00 | 8,540.00 | 8,220.00 | 8,360.00 | 8,360.00 | 386,619 |
| 2024-02-01 | 8,600.00 | 8,640.00 | 8,210.00 | 8,360.00 | 8,360.00 | 449,033 |
| 2024-01-31 | 8,400.00 | 8,840.00 | 8,380.00 | 8,600.00 | 8,600.00 | 723,728 |
| 2024-01-30 | 9,200.00 | 9,270.00 | 8,010.00 | 8,380.00 | 8,380.00 | 2,456,481 |
| 2024-01-29 | 9,520.00 | 9,570.00 | 9,100.00 | 9,210.00 | 9,210.00 | 517,194 |
| 2024-01-28 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0 |
| 2024-01-26 | 10,050.00 | 10,090.00 | 9,530.00 | 9,550.00 | 9,550.00 | 616,724 |
| 2024-01-25 | 10,300.00 | 10,300.00 | 9,920.00 | 10,030.00 | 10,030.00 | 523,663 |
| 2024-01-24 | 10,200.00 | 10,350.00 | 9,880.00 | 10,320.00 | 10,320.00 | 483,266 |
| 2024-01-23 | 10,410.00 | 10,450.00 | 9,980.00 | 10,200.00 | 10,200.00 | 468,636 |
| 2024-01-22 | 10,130.00 | 10,350.00 | 9,960.00 | 10,300.00 | 10,300.00 | 1,100,539 |
| 2024-01-19 | 9,640.00 | 9,920.00 | 9,630.00 | 9,900.00 | 9,900.00 | 595,761 |
| 2024-01-18 | 9,450.00 | 9,750.00 | 9,390.00 | 9,590.00 | 9,590.00 | 359,942 |
| 2024-01-17 | 9,540.00 | 9,660.00 | 9,260.00 | 9,460.00 | 9,460.00 | 343,692 |
| 2024-01-16 | 9,940.00 | 9,940.00 | 9,490.00 | 9,540.00 | 9,540.00 | 284,047 |
| 2024-01-15 | 9,490.00 | 9,850.00 | 9,410.00 | 9,850.00 | 9,850.00 | 50,375 |
| 2024-01-12 | 9,400.00 | 9,560.00 | 9,300.00 | 9,380.00 | 9,380.00 | 254,422 |
| 2024-01-11 | 9,240.00 | 9,490.00 | 9,240.00 | 9,400.00 | 9,400.00 | 394,750 |
| 2024-01-10 | 9,260.00 | 9,340.00 | 9,070.00 | 9,250.00 | 9,250.00 | 474,888 |
| 2024-01-09 | 9,550.00 | 9,600.00 | 9,200.00 | 9,240.00 | 9,240.00 | 443,314 |
| 2024-01-08 | 9,460.00 | 9,660.00 | 9,310.00 | 9,590.00 | 9,590.00 | 316,043 |
| 2024-01-05 | 9,710.00 | 9,710.00 | 9,250.00 | 9,380.00 | 9,380.00 | 431,411 |
| 2024-01-04 | 9,400.00 | 9,700.00 | 9,300.00 | 9,660.00 | 9,660.00 | 553,597 |
| 2024-01-03 | 9,750.00 | 9,750.00 | 9,380.00 | 9,400.00 | 9,400.00 | 487,065 |
| 2024-01-02 | 9,950.00 | 9,950.00 | 9,700.00 | 9,810.00 | 9,810.00 | 308,945 |
| 2023-12-28 | 9,640.00 | 9,890.00 | 9,490.00 | 9,790.00 | 9,790.00 | 491,323 |
| 2023-12-27 | 9,150.00 | 9,530.00 | 9,150.00 | 9,520.00 | 9,520.00 | 321,232 |
| 2023-12-26 | 9,350.00 | 9,350.00 | 9,020.00 | 9,110.00 | 9,110.00 | 419,901 |
| 2023-12-25 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 0 |
| 2023-12-22 | 9,440.00 | 9,520.00 | 9,280.00 | 9,350.00 | 9,350.00 | 368,684 |
| 2023-12-21 | 9,680.00 | 9,830.00 | 9,350.00 | 9,440.00 | 9,440.00 | 542,266 |
| 2023-12-20 | 9,800.00 | 9,920.00 | 9,730.00 | 9,770.00 | 9,770.00 | 256,817 |
| 2023-12-19 | 9,860.00 | 10,010.00 | 9,770.00 | 9,790.00 | 9,790.00 | 412,214 |
| 2023-12-18 | 10,150.00 | 10,160.00 | 9,810.00 | 10,010.00 | 10,010.00 | 505,324 |
| 2023-12-17 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 10,030.00 | 0 |
| 2023-12-15 | 10,100.00 | 10,220.00 | 9,960.00 | 10,030.00 | 10,030.00 | 477,966 |
| 2023-12-14 | 9,910.00 | 10,060.00 | 9,630.00 | 10,050.00 | 10,050.00 | 1,006,750 |
| 2023-12-13 | 9,630.00 | 9,770.00 | 9,450.00 | 9,640.00 | 9,640.00 | 285,278 |
| 2023-12-12 | 9,470.00 | 9,660.00 | 9,380.00 | 9,630.00 | 9,630.00 | 325,466 |
| 2023-12-11 | 9,260.00 | 9,490.00 | 9,250.00 | 9,430.00 | 9,430.00 | 256,956 |
| 2023-12-08 | 9,220.00 | 9,390.00 | 9,140.00 | 9,350.00 | 9,350.00 | 331,868 |
| 2023-12-07 | 9,600.00 | 9,600.00 | 9,170.00 | 9,220.00 | 9,220.00 | 442,456 |
| 2023-12-06 | 9,410.00 | 9,680.00 | 9,160.00 | 9,630.00 | 9,630.00 | 575,304 |
| 2023-12-05 | 9,700.00 | 9,800.00 | 9,300.00 | 9,400.00 | 9,400.00 | 525,833 |
| 2023-12-04 | 9,930.00 | 10,030.00 | 9,650.00 | 9,720.00 | 9,720.00 | 461,852 |
| 2023-12-03 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 0 |
| 2023-12-01 | 9,920.00 | 9,970.00 | 9,750.00 | 9,900.00 | 9,900.00 | 332,443 |
| 2023-11-30 | 9,630.00 | 9,880.00 | 9,400.00 | 9,880.00 | 9,880.00 | 421,672 |
| 2023-11-29 | 9,760.00 | 9,950.00 | 9,100.00 | 9,660.00 | 9,660.00 | 731,815 |
| 2023-11-28 | 9,270.00 | 9,940.00 | 9,200.00 | 9,700.00 | 9,700.00 | 1,446,148 |
| 2023-11-27 | 9,120.00 | 9,290.00 | 9,000.00 | 9,170.00 | 9,170.00 | 382,906 |
| 2023-11-26 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 0 |
| 2023-11-24 | 9,120.00 | 9,230.00 | 9,030.00 | 9,190.00 | 9,190.00 | 382,815 |
| 2023-11-23 | 9,550.00 | 9,650.00 | 9,090.00 | 9,200.00 | 9,200.00 | 712,607 |
| 2023-11-22 | 9,010.00 | 9,580.00 | 8,940.00 | 9,520.00 | 9,520.00 | 1,503,037 |
| 2023-11-21 | 8,760.00 | 9,050.00 | 8,620.00 | 8,970.00 | 8,970.00 | 909,638 |
| 2023-11-20 | 8,190.00 | 8,870.00 | 8,160.00 | 8,640.00 | 8,640.00 | 945,322 |
| 2023-11-17 | 8,250.00 | 8,280.00 | 8,080.00 | 8,190.00 | 8,190.00 | 240,253 |
| 2023-11-16 | 8,210.00 | 8,340.00 | 8,060.00 | 8,250.00 | 8,250.00 | 387,752 |
| 2023-11-15 | 7,970.00 | 8,270.00 | 7,900.00 | 8,250.00 | 8,250.00 | 621,986 |
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.