HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 7,070.00 | 7,270.00 | 7,070.00 | 7,170.00 | 7,170.00 | 376,478 |
| 2023-03-14 | 7,250.00 | 7,280.00 | 6,910.00 | 6,990.00 | 6,990.00 | 674,134 |
| 2023-03-13 | 7,210.00 | 7,350.00 | 7,130.00 | 7,250.00 | 7,250.00 | 394,579 |
| 2023-03-12 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 0 |
| 2023-03-10 | 7,260.00 | 7,520.00 | 7,260.00 | 7,380.00 | 7,380.00 | 302,531 |
| 2023-03-09 | 7,400.00 | 7,590.00 | 7,340.00 | 7,430.00 | 7,430.00 | 602,120 |
| 2023-03-08 | 7,540.00 | 7,590.00 | 7,290.00 | 7,310.00 | 7,310.00 | 710,994 |
| 2023-03-07 | 7,720.00 | 7,790.00 | 7,530.00 | 7,550.00 | 7,550.00 | 430,520 |
| 2023-03-06 | 7,610.00 | 7,730.00 | 7,490.00 | 7,700.00 | 7,700.00 | 610,773 |
| 2023-03-03 | 7,750.00 | 7,780.00 | 7,590.00 | 7,610.00 | 7,610.00 | 475,307 |
| 2023-03-02 | 7,810.00 | 7,900.00 | 7,670.00 | 7,750.00 | 7,750.00 | 412,523 |
| 2023-03-01 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 7,810.00 | 0 |
| 2023-02-28 | 7,900.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,810.00 | 465,892 |
| 2023-02-27 | 7,610.00 | 7,850.00 | 7,580.00 | 7,850.00 | 7,850.00 | 564,021 |
| 2023-02-26 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 7,670.00 | 0 |
| 2023-02-24 | 7,810.00 | 7,950.00 | 7,630.00 | 7,670.00 | 7,670.00 | 12,551 |
| 2023-02-23 | 8,110.00 | 8,110.00 | 7,810.00 | 7,910.00 | 7,910.00 | 6,135 |
| 2023-02-22 | 7,840.00 | 8,160.00 | 7,720.00 | 8,010.00 | 8,010.00 | 6,669 |
| 2023-02-21 | 7,840.00 | 8,190.00 | 7,810.00 | 7,990.00 | 7,990.00 | 11,153 |
| 2023-02-20 | 7,890.00 | 7,940.00 | 7,700.00 | 7,840.00 | 7,840.00 | 7,272 |
| 2023-02-19 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 0 |
| 2023-02-17 | 8,500.00 | 8,510.00 | 7,610.00 | 7,820.00 | 7,820.00 | 28,999 |
| 2023-02-16 | 8,700.00 | 9,080.00 | 7,860.00 | 8,270.00 | 8,270.00 | 139,753 |
| 2023-02-15 | 8,810.00 | 8,910.00 | 8,500.00 | 8,640.00 | 8,640.00 | 30,838 |
| 2023-02-14 | 8,740.00 | 9,100.00 | 8,590.00 | 8,800.00 | 8,800.00 | 5,488 |
| 2023-02-13 | 8,000.00 | 8,700.00 | 7,920.00 | 8,620.00 | 8,620.00 | 41,031 |
| 2023-02-12 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 7,890.00 | 0 |
| 2023-02-10 | 7,330.00 | 7,970.00 | 7,300.00 | 7,890.00 | 7,890.00 | 13,078 |
| 2023-02-09 | 7,270.00 | 7,390.00 | 7,230.00 | 7,310.00 | 7,310.00 | 1,413 |
| 2023-02-08 | 7,530.00 | 7,530.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1,686 |
| 2023-02-07 | 7,630.00 | 7,690.00 | 7,360.00 | 7,420.00 | 7,420.00 | 1,176 |
| 2023-02-06 | 7,580.00 | 7,750.00 | 7,400.00 | 7,630.00 | 7,630.00 | 1,265 |
| 2023-02-03 | 7,540.00 | 7,630.00 | 7,400.00 | 7,580.00 | 7,580.00 | 1,044 |
| 2023-02-02 | 7,700.00 | 7,750.00 | 7,460.00 | 7,530.00 | 7,530.00 | 2,382 |
| 2023-02-01 | 7,620.00 | 7,720.00 | 7,520.00 | 7,600.00 | 7,600.00 | 4,034 |
| 2023-01-31 | 7,440.00 | 7,700.00 | 7,410.00 | 7,550.00 | 7,550.00 | 1,806 |
| 2023-01-30 | 7,470.00 | 7,700.00 | 7,420.00 | 7,420.00 | 7,420.00 | 3,454 |
| 2023-01-27 | 7,160.00 | 7,680.00 | 7,100.00 | 7,480.00 | 7,480.00 | 3,664 |
| 2023-01-26 | 6,840.00 | 7,120.00 | 6,830.00 | 7,110.00 | 7,110.00 | 2,489 |
| 2023-01-25 | 6,880.00 | 6,880.00 | 6,750.00 | 6,850.00 | 6,850.00 | 2,792 |
| 2023-01-20 | 6,750.00 | 6,830.00 | 6,650.00 | 6,700.00 | 6,700.00 | 402,132 |
| 2023-01-19 | 6,690.00 | 6,830.00 | 6,680.00 | 6,730.00 | 6,730.00 | 318,862 |
| 2023-01-18 | 6,900.00 | 6,910.00 | 6,700.00 | 6,730.00 | 6,730.00 | 341,533 |
| 2023-01-17 | 6,880.00 | 6,970.00 | 6,830.00 | 6,840.00 | 6,840.00 | 302,873 |
| 2023-01-16 | 7,030.00 | 7,080.00 | 6,840.00 | 6,900.00 | 6,900.00 | 467,300 |
| 2023-01-13 | 7,010.00 | 7,050.00 | 6,970.00 | 7,040.00 | 7,040.00 | 183,204 |
| 2023-01-12 | 6,930.00 | 7,090.00 | 6,930.00 | 6,990.00 | 6,990.00 | 328,884 |
| 2023-01-11 | 6,930.00 | 6,980.00 | 6,880.00 | 6,930.00 | 6,930.00 | 276,869 |
| 2023-01-10 | 7,000.00 | 7,080.00 | 6,840.00 | 6,900.00 | 6,900.00 | 438,602 |
| 2023-01-09 | 6,950.00 | 7,020.00 | 6,900.00 | 7,000.00 | 7,000.00 | 404,876 |
| 2023-01-06 | 6,760.00 | 7,040.00 | 6,760.00 | 6,870.00 | 6,870.00 | 384,911 |
| 2023-01-05 | 7,100.00 | 7,140.00 | 6,760.00 | 6,880.00 | 6,880.00 | 527,554 |
| 2023-01-04 | 7,110.00 | 7,190.00 | 6,980.00 | 7,070.00 | 7,070.00 | 371,288 |
| 2023-01-03 | 7,270.00 | 7,330.00 | 6,990.00 | 7,160.00 | 7,160.00 | 443,348 |
| 2023-01-02 | 7,480.00 | 7,590.00 | 7,250.00 | 7,250.00 | 7,250.00 | 284,926 |
| 2022-12-29 | 7,410.00 | 7,450.00 | 7,250.00 | 7,420.00 | 7,420.00 | 257,211 |
| 2022-12-28 | 7,220.00 | 7,530.00 | 7,180.00 | 7,410.00 | 7,410.00 | 742,765 |
| 2022-12-27 | 7,340.00 | 7,370.00 | 7,140.00 | 7,220.00 | 7,220.00 | 1,046,301 |
| 2022-12-26 | 7,450.00 | 7,470.00 | 7,320.00 | 7,390.00 | 7,390.00 | 462,791 |
| 2022-12-23 | 7,610.00 | 7,620.00 | 7,390.00 | 7,400.00 | 7,400.00 | 644,684 |
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.