HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 7,860.00 | 8,040.00 | 7,780.00 | 7,830.00 | 7,830.00 | 397,724 |
| 2023-11-13 | 8,180.00 | 8,190.00 | 7,750.00 | 7,750.00 | 7,750.00 | 354,300 |
| 2023-11-10 | 8,090.00 | 8,200.00 | 7,860.00 | 8,100.00 | 8,100.00 | 363,760 |
| 2023-11-09 | 7,860.00 | 8,190.00 | 7,700.00 | 8,090.00 | 8,090.00 | 501,302 |
| 2023-11-08 | 8,160.00 | 8,210.00 | 7,860.00 | 7,930.00 | 7,930.00 | 402,540 |
| 2023-11-07 | 8,480.00 | 8,480.00 | 8,050.00 | 8,240.00 | 8,240.00 | 435,616 |
| 2023-11-06 | 8,360.00 | 8,480.00 | 8,260.00 | 8,480.00 | 8,480.00 | 342,019 |
| 2023-11-03 | 8,010.00 | 8,260.00 | 7,950.00 | 8,250.00 | 8,250.00 | 318,927 |
| 2023-11-02 | 7,820.00 | 7,940.00 | 7,770.00 | 7,940.00 | 7,940.00 | 355,721 |
| 2023-11-01 | 7,800.00 | 7,840.00 | 7,600.00 | 7,720.00 | 7,720.00 | 149,265 |
| 2023-10-31 | 8,090.00 | 8,150.00 | 7,620.00 | 7,660.00 | 7,660.00 | 308,918 |
| 2023-10-30 | 7,910.00 | 8,170.00 | 7,810.00 | 8,050.00 | 8,050.00 | 178,563 |
| 2023-10-27 | 8,020.00 | 8,080.00 | 7,810.00 | 7,900.00 | 7,900.00 | 279,332 |
| 2023-10-26 | 8,170.00 | 8,290.00 | 7,870.00 | 7,980.00 | 7,980.00 | 444,664 |
| 2023-10-25 | 7,930.00 | 8,520.00 | 7,890.00 | 8,380.00 | 8,380.00 | 683,460 |
| 2023-10-24 | 7,930.00 | 8,000.00 | 7,560.00 | 7,900.00 | 7,900.00 | 360,206 |
| 2023-10-23 | 7,990.00 | 8,080.00 | 7,780.00 | 7,840.00 | 7,840.00 | 408,717 |
| 2023-10-20 | 8,170.00 | 8,240.00 | 7,930.00 | 8,040.00 | 8,040.00 | 449,387 |
| 2023-10-19 | 8,500.00 | 8,720.00 | 8,150.00 | 8,340.00 | 8,340.00 | 562,414 |
| 2023-10-18 | 8,700.00 | 8,700.00 | 8,430.00 | 8,540.00 | 8,540.00 | 257,309 |
| 2023-10-17 | 8,640.00 | 8,760.00 | 8,560.00 | 8,660.00 | 8,660.00 | 329,781 |
| 2023-10-16 | 8,480.00 | 8,780.00 | 8,400.00 | 8,540.00 | 8,540.00 | 225,039 |
| 2023-10-13 | 8,700.00 | 8,700.00 | 8,400.00 | 8,570.00 | 8,570.00 | 216,217 |
| 2023-10-12 | 8,750.00 | 8,780.00 | 8,570.00 | 8,630.00 | 8,630.00 | 255,975 |
| 2023-10-11 | 8,430.00 | 8,720.00 | 8,430.00 | 8,630.00 | 8,630.00 | 217,114 |
| 2023-10-10 | 8,410.00 | 8,760.00 | 8,380.00 | 8,470.00 | 8,470.00 | 345,383 |
| 2023-10-09 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2023-10-06 | 8,320.00 | 8,550.00 | 8,320.00 | 8,400.00 | 8,400.00 | 165,295 |
| 2023-10-05 | 8,550.00 | 8,630.00 | 8,310.00 | 8,380.00 | 8,380.00 | 312,394 |
| 2023-10-04 | 8,800.00 | 8,800.00 | 8,300.00 | 8,460.00 | 8,460.00 | 572,080 |
| 2023-10-03 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 0 |
| 2023-09-27 | 8,690.00 | 9,020.00 | 8,650.00 | 8,840.00 | 8,840.00 | 213,825 |
| 2023-09-26 | 8,910.00 | 9,060.00 | 8,790.00 | 8,820.00 | 8,820.00 | 187,595 |
| 2023-09-25 | 8,880.00 | 9,150.00 | 8,810.00 | 8,900.00 | 8,900.00 | 318,846 |
| 2023-09-22 | 9,090.00 | 9,190.00 | 8,870.00 | 9,040.00 | 9,040.00 | 899,757 |
| 2023-09-21 | 9,330.00 | 9,400.00 | 9,120.00 | 9,220.00 | 9,220.00 | 513,960 |
| 2023-09-20 | 9,550.00 | 9,640.00 | 9,300.00 | 9,430.00 | 9,430.00 | 435,563 |
| 2023-09-19 | 9,510.00 | 9,740.00 | 9,350.00 | 9,670.00 | 9,670.00 | 357,199 |
| 2023-09-18 | 9,610.00 | 9,670.00 | 9,420.00 | 9,510.00 | 9,510.00 | 295,651 |
| 2023-09-17 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 9,490.00 | 0 |
| 2023-09-15 | 9,330.00 | 9,560.00 | 9,290.00 | 9,490.00 | 9,490.00 | 415,062 |
| 2023-09-14 | 9,260.00 | 9,420.00 | 9,160.00 | 9,300.00 | 9,300.00 | 438,970 |
| 2023-09-13 | 9,700.00 | 9,750.00 | 9,300.00 | 9,400.00 | 9,400.00 | 652,092 |
| 2023-09-12 | 10,000.00 | 10,020.00 | 9,660.00 | 9,690.00 | 9,690.00 | 423,966 |
| 2023-09-11 | 9,810.00 | 10,080.00 | 9,770.00 | 10,000.00 | 10,000.00 | 406,607 |
| 2023-09-08 | 9,850.00 | 9,960.00 | 9,800.00 | 9,810.00 | 9,810.00 | 254,978 |
| 2023-09-07 | 10,000.00 | 10,150.00 | 9,890.00 | 9,920.00 | 9,920.00 | 299,663 |
| 2023-09-06 | 10,190.00 | 10,350.00 | 10,000.00 | 10,060.00 | 10,060.00 | 244,631 |
| 2023-09-05 | 10,410.00 | 10,410.00 | 10,050.00 | 10,190.00 | 10,190.00 | 158,391 |
| 2023-09-04 | 10,310.00 | 10,550.00 | 10,230.00 | 10,310.00 | 10,310.00 | 318,720 |
| 2023-09-01 | 10,780.00 | 10,780.00 | 10,220.00 | 10,310.00 | 10,310.00 | 761,717 |
| 2023-08-31 | 10,690.00 | 10,790.00 | 10,470.00 | 10,790.00 | 10,790.00 | 1,126,852 |
| 2023-08-30 | 10,700.00 | 10,750.00 | 10,490.00 | 10,610.00 | 10,610.00 | 363,919 |
| 2023-08-29 | 10,500.00 | 10,780.00 | 10,350.00 | 10,570.00 | 10,570.00 | 673,215 |
| 2023-08-28 | 9,900.00 | 10,740.00 | 9,900.00 | 10,520.00 | 10,520.00 | 1,333,153 |
| 2023-08-27 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0 |
| 2023-08-25 | 9,490.00 | 9,890.00 | 9,490.00 | 9,850.00 | 9,850.00 | 499,023 |
| 2023-08-24 | 9,700.00 | 9,760.00 | 9,450.00 | 9,700.00 | 9,700.00 | 378,771 |
| 2023-08-23 | 9,700.00 | 9,830.00 | 9,600.00 | 9,700.00 | 9,700.00 | 423,780 |
| 2023-08-22 | 9,690.00 | 9,780.00 | 9,470.00 | 9,700.00 | 9,700.00 | 409,697 |
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.