HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 8,960.00 | 9,300.00 | 8,920.00 | 9,270.00 | 9,270.00 | 1,434,530 |
| 2023-06-02 | 8,840.00 | 8,980.00 | 8,720.00 | 8,830.00 | 8,830.00 | 677,261 |
| 2023-06-01 | 8,650.00 | 8,920.00 | 8,640.00 | 8,900.00 | 8,900.00 | 687,932 |
| 2023-05-31 | 8,830.00 | 8,900.00 | 8,690.00 | 8,740.00 | 8,740.00 | 575,231 |
| 2023-05-30 | 8,670.00 | 9,100.00 | 8,650.00 | 8,930.00 | 8,930.00 | 1,346,877 |
| 2023-05-26 | 8,720.00 | 8,720.00 | 8,370.00 | 8,650.00 | 8,650.00 | 927,384 |
| 2023-05-25 | 8,970.00 | 9,030.00 | 8,700.00 | 8,740.00 | 8,740.00 | 1,300,383 |
| 2023-05-24 | 8,250.00 | 9,020.00 | 8,240.00 | 9,000.00 | 9,000.00 | 3,072,208 |
| 2023-05-23 | 8,380.00 | 8,440.00 | 8,220.00 | 8,320.00 | 8,320.00 | 1,050,501 |
| 2023-05-22 | 7,800.00 | 8,340.00 | 7,750.00 | 8,320.00 | 8,320.00 | 1,779,824 |
| 2023-05-19 | 7,860.00 | 7,880.00 | 7,730.00 | 7,810.00 | 7,810.00 | 264,017 |
| 2023-05-18 | 7,730.00 | 7,850.00 | 7,700.00 | 7,820.00 | 7,820.00 | 371,655 |
| 2023-05-17 | 7,590.00 | 7,750.00 | 7,590.00 | 7,700.00 | 7,700.00 | 246,829 |
| 2023-05-16 | 7,770.00 | 7,780.00 | 7,570.00 | 7,650.00 | 7,650.00 | 429,064 |
| 2023-05-15 | 7,720.00 | 7,880.00 | 7,650.00 | 7,770.00 | 7,770.00 | 433,022 |
| 2023-05-14 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 7,780.00 | 0 |
| 2023-05-12 | 7,800.00 | 7,840.00 | 7,600.00 | 7,780.00 | 7,780.00 | 533,851 |
| 2023-05-11 | 7,780.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,800.00 | 308,905 |
| 2023-05-10 | 8,120.00 | 8,150.00 | 7,730.00 | 7,810.00 | 7,810.00 | 687,303 |
| 2023-05-09 | 7,840.00 | 8,180.00 | 7,840.00 | 8,110.00 | 8,110.00 | 1,022,169 |
| 2023-05-08 | 7,740.00 | 8,050.00 | 7,650.00 | 7,870.00 | 7,870.00 | 563,748 |
| 2023-05-07 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 0 |
| 2023-05-04 | 7,830.00 | 7,880.00 | 7,700.00 | 7,730.00 | 7,730.00 | 331,437 |
| 2023-05-03 | 7,880.00 | 7,980.00 | 7,760.00 | 7,880.00 | 7,880.00 | 364,463 |
| 2023-05-02 | 7,910.00 | 7,980.00 | 7,680.00 | 7,900.00 | 7,900.00 | 508,281 |
| 2023-04-28 | 7,740.00 | 7,940.00 | 7,560.00 | 7,770.00 | 7,770.00 | 634,581 |
| 2023-04-27 | 7,750.00 | 7,800.00 | 7,460.00 | 7,740.00 | 7,740.00 | 525,641 |
| 2023-04-26 | 7,910.00 | 8,070.00 | 7,710.00 | 7,750.00 | 7,750.00 | 542,609 |
| 2023-04-25 | 7,870.00 | 8,130.00 | 7,730.00 | 7,980.00 | 7,980.00 | 1,173,071 |
| 2023-04-24 | 7,900.00 | 8,060.00 | 7,780.00 | 7,870.00 | 7,870.00 | 497,915 |
| 2023-04-23 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 0 |
| 2023-04-21 | 8,030.00 | 8,040.00 | 7,760.00 | 7,930.00 | 7,930.00 | 750,584 |
| 2023-04-20 | 7,980.00 | 8,150.00 | 7,930.00 | 8,060.00 | 8,060.00 | 881,073 |
| 2023-04-19 | 7,790.00 | 8,090.00 | 7,700.00 | 8,040.00 | 8,040.00 | 1,075,102 |
| 2023-04-18 | 7,890.00 | 7,890.00 | 7,670.00 | 7,780.00 | 7,780.00 | 422,335 |
| 2023-04-17 | 7,860.00 | 7,980.00 | 7,790.00 | 7,850.00 | 7,850.00 | 702,972 |
| 2023-04-14 | 7,750.00 | 7,920.00 | 7,610.00 | 7,740.00 | 7,740.00 | 599,915 |
| 2023-04-13 | 7,670.00 | 7,750.00 | 7,500.00 | 7,740.00 | 7,740.00 | 356,629 |
| 2023-04-12 | 7,500.00 | 7,810.00 | 7,430.00 | 7,670.00 | 7,670.00 | 798,384 |
| 2023-04-11 | 7,380.00 | 7,460.00 | 7,240.00 | 7,460.00 | 7,460.00 | 687,903 |
| 2023-04-10 | 7,390.00 | 7,470.00 | 7,190.00 | 7,380.00 | 7,380.00 | 426,973 |
| 2023-04-09 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 0 |
| 2023-04-07 | 7,510.00 | 7,600.00 | 7,340.00 | 7,390.00 | 7,390.00 | 376,562 |
| 2023-04-06 | 7,550.00 | 7,690.00 | 7,350.00 | 7,500.00 | 7,500.00 | 488,585 |
| 2023-04-05 | 7,800.00 | 7,800.00 | 7,450.00 | 7,540.00 | 7,540.00 | 586,155 |
| 2023-04-04 | 7,760.00 | 7,930.00 | 7,710.00 | 7,800.00 | 7,800.00 | 863,033 |
| 2023-04-03 | 7,600.00 | 7,720.00 | 7,450.00 | 7,640.00 | 7,640.00 | 934,693 |
| 2023-03-31 | 7,270.00 | 7,470.00 | 7,200.00 | 7,450.00 | 7,450.00 | 695,374 |
| 2023-03-30 | 7,250.00 | 7,250.00 | 7,030.00 | 7,190.00 | 7,190.00 | 311,281 |
| 2023-03-29 | 7,270.00 | 7,280.00 | 7,100.00 | 7,150.00 | 7,150.00 | 258,606 |
| 2023-03-28 | 6,910.00 | 7,310.00 | 6,910.00 | 7,280.00 | 7,280.00 | 451,807 |
| 2023-03-27 | 7,120.00 | 7,130.00 | 6,950.00 | 6,990.00 | 6,990.00 | 253,202 |
| 2023-03-24 | 7,210.00 | 7,210.00 | 7,000.00 | 7,080.00 | 7,080.00 | 227,339 |
| 2023-03-23 | 7,210.00 | 7,240.00 | 6,960.00 | 7,040.00 | 7,040.00 | 419,556 |
| 2023-03-22 | 7,320.00 | 7,360.00 | 7,160.00 | 7,210.00 | 7,210.00 | 393,398 |
| 2023-03-21 | 6,860.00 | 7,240.00 | 6,860.00 | 7,200.00 | 7,200.00 | 480,724 |
| 2023-03-20 | 6,840.00 | 7,050.00 | 6,780.00 | 6,810.00 | 6,810.00 | 479,307 |
| 2023-03-19 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 6,860.00 | 0 |
| 2023-03-17 | 6,940.00 | 6,990.00 | 6,820.00 | 6,860.00 | 6,860.00 | 391,736 |
| 2023-03-16 | 7,070.00 | 7,100.00 | 6,830.00 | 6,870.00 | 6,870.00 | 661,796 |
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.