HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 9,760.00 | 9,920.00 | 9,600.00 | 9,660.00 | 9,660.00 | 486,253 |
| 2023-08-18 | 9,680.00 | 9,810.00 | 9,510.00 | 9,750.00 | 9,750.00 | 448,422 |
| 2023-08-17 | 9,850.00 | 9,950.00 | 9,540.00 | 9,770.00 | 9,770.00 | 1,135,802 |
| 2023-08-16 | 10,220.00 | 10,320.00 | 9,870.00 | 9,920.00 | 9,920.00 | 836,174 |
| 2023-08-15 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 0 |
| 2023-08-14 | 10,680.00 | 10,690.00 | 10,080.00 | 10,280.00 | 10,280.00 | 1,837,794 |
| 2023-08-13 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 11,050.00 | 0 |
| 2023-08-11 | 11,080.00 | 11,200.00 | 10,870.00 | 11,050.00 | 11,050.00 | 594,132 |
| 2023-08-10 | 11,210.00 | 11,440.00 | 11,110.00 | 11,210.00 | 11,210.00 | 413,318 |
| 2023-08-09 | 11,720.00 | 11,720.00 | 11,130.00 | 11,370.00 | 11,370.00 | 846,782 |
| 2023-08-08 | 11,360.00 | 11,680.00 | 11,360.00 | 11,640.00 | 11,640.00 | 669,302 |
| 2023-08-07 | 11,850.00 | 11,850.00 | 11,310.00 | 11,360.00 | 11,360.00 | 624,611 |
| 2023-08-04 | 11,450.00 | 12,200.00 | 11,450.00 | 11,810.00 | 11,810.00 | 808,477 |
| 2023-08-03 | 11,700.00 | 11,740.00 | 11,100.00 | 11,450.00 | 11,450.00 | 927,357 |
| 2023-08-02 | 12,600.00 | 12,750.00 | 11,630.00 | 11,700.00 | 11,700.00 | 1,392,067 |
| 2023-08-01 | 11,910.00 | 12,640.00 | 11,700.00 | 12,580.00 | 12,580.00 | 1,242,813 |
| 2023-07-31 | 11,870.00 | 12,160.00 | 11,570.00 | 11,910.00 | 11,910.00 | 664,395 |
| 2023-07-28 | 11,000.00 | 12,090.00 | 10,490.00 | 11,820.00 | 11,820.00 | 1,564,561 |
| 2023-07-27 | 11,230.00 | 11,600.00 | 10,850.00 | 10,900.00 | 10,900.00 | 998,211 |
| 2023-07-26 | 11,700.00 | 11,740.00 | 11,000.00 | 11,230.00 | 11,230.00 | 1,402,944 |
| 2023-07-25 | 11,880.00 | 11,950.00 | 11,520.00 | 11,750.00 | 11,750.00 | 724,518 |
| 2023-07-24 | 11,800.00 | 12,000.00 | 11,590.00 | 11,860.00 | 11,860.00 | 1,038,277 |
| 2023-07-21 | 11,920.00 | 11,940.00 | 11,590.00 | 11,770.00 | 11,770.00 | 363,649 |
| 2023-07-20 | 11,860.00 | 11,940.00 | 11,580.00 | 11,920.00 | 11,920.00 | 632,221 |
| 2023-07-19 | 11,690.00 | 12,220.00 | 11,680.00 | 11,830.00 | 11,830.00 | 777,064 |
| 2023-07-18 | 12,100.00 | 12,100.00 | 11,540.00 | 11,690.00 | 11,690.00 | 1,111,970 |
| 2023-07-17 | 12,270.00 | 12,400.00 | 11,820.00 | 12,100.00 | 12,100.00 | 799,714 |
| 2023-07-16 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
| 2023-07-14 | 12,180.00 | 12,250.00 | 11,710.00 | 12,250.00 | 12,250.00 | 944,994 |
| 2023-07-13 | 12,090.00 | 12,170.00 | 11,750.00 | 12,080.00 | 12,080.00 | 832,680 |
| 2023-07-12 | 11,760.00 | 12,460.00 | 11,700.00 | 12,080.00 | 12,080.00 | 1,961,038 |
| 2023-07-11 | 11,370.00 | 11,720.00 | 11,050.00 | 11,720.00 | 11,720.00 | 1,066,660 |
| 2023-07-10 | 11,820.00 | 12,040.00 | 11,200.00 | 11,310.00 | 11,310.00 | 1,060,965 |
| 2023-07-09 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 11,810.00 | 0 |
| 2023-07-07 | 11,310.00 | 12,240.00 | 11,190.00 | 11,810.00 | 11,810.00 | 1,851,636 |
| 2023-07-06 | 11,140.00 | 11,520.00 | 11,100.00 | 11,360.00 | 11,360.00 | 1,010,803 |
| 2023-07-05 | 10,990.00 | 11,300.00 | 10,850.00 | 11,140.00 | 11,140.00 | 935,403 |
| 2023-07-04 | 10,070.00 | 11,030.00 | 9,960.00 | 10,990.00 | 10,990.00 | 2,084,216 |
| 2023-07-03 | 10,190.00 | 10,240.00 | 9,920.00 | 10,140.00 | 10,140.00 | 706,534 |
| 2023-06-30 | 10,090.00 | 10,170.00 | 9,940.00 | 10,120.00 | 10,120.00 | 370,901 |
| 2023-06-29 | 9,970.00 | 10,180.00 | 9,890.00 | 10,030.00 | 10,030.00 | 565,991 |
| 2023-06-28 | 10,260.00 | 10,300.00 | 9,950.00 | 10,020.00 | 10,020.00 | 765,812 |
| 2023-06-27 | 10,350.00 | 10,380.00 | 10,040.00 | 10,250.00 | 10,250.00 | 454,434 |
| 2023-06-26 | 10,160.00 | 10,310.00 | 10,060.00 | 10,220.00 | 10,220.00 | 444,075 |
| 2023-06-25 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 0 |
| 2023-06-23 | 10,280.00 | 10,350.00 | 10,030.00 | 10,150.00 | 10,150.00 | 544,721 |
| 2023-06-22 | 10,200.00 | 10,390.00 | 10,000.00 | 10,300.00 | 10,300.00 | 600,217 |
| 2023-06-21 | 10,500.00 | 10,850.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,356,619 |
| 2023-06-20 | 10,050.00 | 10,500.00 | 10,000.00 | 10,400.00 | 10,400.00 | 975,319 |
| 2023-06-19 | 10,140.00 | 10,210.00 | 9,890.00 | 10,050.00 | 10,050.00 | 757,386 |
| 2023-06-16 | 9,970.00 | 10,150.00 | 9,770.00 | 10,050.00 | 10,050.00 | 1,257,927 |
| 2023-06-15 | 9,610.00 | 9,950.00 | 9,590.00 | 9,900.00 | 9,900.00 | 1,033,486 |
| 2023-06-14 | 9,470.00 | 9,830.00 | 9,360.00 | 9,660.00 | 9,660.00 | 1,453,818 |
| 2023-06-13 | 9,400.00 | 9,450.00 | 9,210.00 | 9,390.00 | 9,390.00 | 449,916 |
| 2023-06-12 | 9,210.00 | 9,450.00 | 9,090.00 | 9,410.00 | 9,410.00 | 760,262 |
| 2023-06-11 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 0 |
| 2023-06-09 | 9,450.00 | 9,450.00 | 9,150.00 | 9,220.00 | 9,220.00 | 789,340 |
| 2023-06-08 | 9,300.00 | 9,590.00 | 9,280.00 | 9,450.00 | 9,450.00 | 1,184,969 |
| 2023-06-07 | 9,270.00 | 9,370.00 | 9,100.00 | 9,280.00 | 9,280.00 | 761,821 |
| 2023-06-06 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 0 |
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.