HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 7,540.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,700.00 | 427,241 |
| 2022-12-21 | 7,460.00 | 7,620.00 | 7,330.00 | 7,510.00 | 7,510.00 | 291,819 |
| 2022-12-20 | 7,570.00 | 7,650.00 | 7,310.00 | 7,400.00 | 7,400.00 | 327,839 |
| 2022-12-19 | 7,680.00 | 7,710.00 | 7,510.00 | 7,570.00 | 7,570.00 | 275,176 |
| 2022-12-18 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 0 |
| 2022-12-16 | 7,450.00 | 7,780.00 | 7,340.00 | 7,660.00 | 7,660.00 | 936,359 |
| 2022-12-15 | 7,430.00 | 7,560.00 | 7,370.00 | 7,490.00 | 7,490.00 | 368,729 |
| 2022-12-14 | 7,490.00 | 7,520.00 | 7,400.00 | 7,470.00 | 7,470.00 | 251,484 |
| 2022-12-13 | 7,310.00 | 7,580.00 | 7,310.00 | 7,470.00 | 7,470.00 | 402,106 |
| 2022-12-12 | 7,430.00 | 7,430.00 | 7,260.00 | 7,300.00 | 7,300.00 | 163,614 |
| 2022-12-09 | 7,170.00 | 7,500.00 | 7,150.00 | 7,430.00 | 7,430.00 | 329,763 |
| 2022-12-08 | 7,230.00 | 7,310.00 | 7,110.00 | 7,170.00 | 7,170.00 | 178,979 |
| 2022-12-07 | 7,320.00 | 7,380.00 | 7,250.00 | 7,270.00 | 7,270.00 | 165,994 |
| 2022-12-06 | 7,210.00 | 7,440.00 | 7,160.00 | 7,350.00 | 7,350.00 | 324,600 |
| 2022-12-05 | 7,290.00 | 7,450.00 | 7,190.00 | 7,290.00 | 7,290.00 | 386,046 |
| 2022-12-02 | 7,550.00 | 7,550.00 | 7,150.00 | 7,240.00 | 7,240.00 | 538,001 |
| 2022-12-01 | 7,660.00 | 7,680.00 | 7,450.00 | 7,520.00 | 7,520.00 | 236,128 |
| 2022-11-30 | 7,610.00 | 7,640.00 | 7,430.00 | 7,510.00 | 7,510.00 | 277,290 |
| 2022-11-29 | 7,330.00 | 7,620.00 | 7,330.00 | 7,610.00 | 7,610.00 | 287,078 |
| 2022-11-28 | 7,760.00 | 7,840.00 | 7,430.00 | 7,450.00 | 7,450.00 | 597,111 |
| 2022-11-25 | 7,890.00 | 7,920.00 | 7,690.00 | 7,870.00 | 7,870.00 | 373,201 |
| 2022-11-24 | 7,970.00 | 7,970.00 | 7,780.00 | 7,830.00 | 7,830.00 | 301,682 |
| 2022-11-23 | 7,840.00 | 7,950.00 | 7,760.00 | 7,900.00 | 7,900.00 | 379,121 |
| 2022-11-22 | 7,690.00 | 7,810.00 | 7,430.00 | 7,810.00 | 7,810.00 | 605,883 |
| 2022-11-21 | 7,690.00 | 7,830.00 | 7,530.00 | 7,710.00 | 7,710.00 | 768,298 |
| 2022-11-18 | 7,780.00 | 7,910.00 | 7,610.00 | 7,640.00 | 7,640.00 | 614,473 |
| 2022-11-17 | 7,700.00 | 7,830.00 | 7,620.00 | 7,800.00 | 7,800.00 | 783,515 |
| 2022-11-16 | 7,080.00 | 7,740.00 | 6,930.00 | 7,700.00 | 7,700.00 | 1,798,621 |
| 2022-11-15 | 7,000.00 | 7,200.00 | 6,930.00 | 7,080.00 | 7,080.00 | 1,014,861 |
| 2022-11-14 | 7,100.00 | 7,140.00 | 6,830.00 | 6,830.00 | 6,830.00 | 655,273 |
| 2022-11-13 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 0 |
| 2022-11-11 | 6,790.00 | 7,050.00 | 6,610.00 | 7,010.00 | 7,010.00 | 742,854 |
| 2022-11-10 | 6,680.00 | 6,770.00 | 6,590.00 | 6,610.00 | 6,610.00 | 308,494 |
| 2022-11-09 | 6,920.00 | 6,920.00 | 6,640.00 | 6,670.00 | 6,670.00 | 374,470 |
| 2022-11-08 | 6,840.00 | 6,950.00 | 6,780.00 | 6,910.00 | 6,910.00 | 247,065 |
| 2022-11-07 | 6,950.00 | 6,960.00 | 6,810.00 | 6,840.00 | 6,840.00 | 263,847 |
| 2022-11-06 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2022-11-04 | 6,670.00 | 6,980.00 | 6,660.00 | 6,950.00 | 6,950.00 | 351,256 |
| 2022-11-03 | 6,510.00 | 6,780.00 | 6,470.00 | 6,670.00 | 6,670.00 | 180,393 |
| 2022-11-02 | 6,900.00 | 6,900.00 | 6,590.00 | 6,680.00 | 6,680.00 | 243,742 |
| 2022-11-01 | 6,600.00 | 6,810.00 | 6,500.00 | 6,800.00 | 6,800.00 | 380,371 |
| 2022-10-31 | 6,550.00 | 6,600.00 | 6,440.00 | 6,540.00 | 6,540.00 | 155,168 |
| 2022-10-28 | 6,440.00 | 6,650.00 | 6,360.00 | 6,550.00 | 6,550.00 | 344,229 |
| 2022-10-27 | 6,200.00 | 6,410.00 | 6,110.00 | 6,400.00 | 6,400.00 | 482,599 |
| 2022-10-26 | 6,380.00 | 6,390.00 | 6,170.00 | 6,200.00 | 6,200.00 | 425,667 |
| 2022-10-25 | 6,540.00 | 6,620.00 | 6,210.00 | 6,360.00 | 6,360.00 | 663,164 |
| 2022-10-24 | 6,650.00 | 6,740.00 | 6,550.00 | 6,590.00 | 6,590.00 | 327,485 |
| 2022-10-21 | 6,680.00 | 6,730.00 | 6,510.00 | 6,600.00 | 6,600.00 | 260,913 |
| 2022-10-20 | 6,750.00 | 6,940.00 | 6,620.00 | 6,710.00 | 6,710.00 | 300,944 |
| 2022-10-19 | 6,840.00 | 6,920.00 | 6,710.00 | 6,720.00 | 6,720.00 | 276,741 |
| 2022-10-18 | 6,970.00 | 6,990.00 | 6,710.00 | 6,840.00 | 6,840.00 | 258,061 |
| 2022-10-17 | 6,700.00 | 6,950.00 | 6,600.00 | 6,820.00 | 6,820.00 | 259,244 |
| 2022-10-16 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 0 |
| 2022-10-14 | 6,930.00 | 6,950.00 | 6,680.00 | 6,820.00 | 6,820.00 | 406,668 |
| 2022-10-13 | 7,080.00 | 7,080.00 | 6,700.00 | 6,710.00 | 6,710.00 | 369,728 |
| 2022-10-12 | 6,720.00 | 7,110.00 | 6,700.00 | 7,090.00 | 7,090.00 | 440,934 |
| 2022-10-11 | 7,150.00 | 7,170.00 | 6,730.00 | 6,800.00 | 6,800.00 | 657,964 |
| 2022-10-07 | 7,300.00 | 7,420.00 | 7,190.00 | 7,280.00 | 7,280.00 | 292,775 |
| 2022-10-06 | 7,210.00 | 7,410.00 | 7,210.00 | 7,360.00 | 7,360.00 | 327,741 |
| 2022-10-05 | 7,440.00 | 7,440.00 | 7,040.00 | 7,160.00 | 7,160.00 | 375,044 |
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.