HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 7,440.00 | 7,440.00 | 7,040.00 | 7,160.00 | 7,160.00 | 375,044 |
| 2022-10-04 | 7,360.00 | 7,370.00 | 6,950.00 | 7,290.00 | 7,290.00 | 346,815 |
| 2022-09-30 | 6,820.00 | 7,240.00 | 6,790.00 | 7,140.00 | 7,140.00 | 558,539 |
| 2022-09-29 | 6,840.00 | 7,220.00 | 6,780.00 | 6,950.00 | 6,950.00 | 849,189 |
| 2022-09-28 | 7,110.00 | 7,150.00 | 6,580.00 | 6,640.00 | 6,640.00 | 1,078,792 |
| 2022-09-27 | 7,370.00 | 7,400.00 | 6,890.00 | 7,110.00 | 7,110.00 | 1,246,425 |
| 2022-09-26 | 7,470.00 | 7,790.00 | 7,290.00 | 7,380.00 | 7,380.00 | 1,116,614 |
| 2022-09-23 | 8,100.00 | 8,240.00 | 7,910.00 | 7,930.00 | 7,930.00 | 479,181 |
| 2022-09-22 | 7,880.00 | 8,180.00 | 7,860.00 | 8,180.00 | 8,180.00 | 643,760 |
| 2022-09-21 | 7,910.00 | 8,170.00 | 7,730.00 | 7,910.00 | 7,910.00 | 509,443 |
| 2022-09-20 | 7,840.00 | 7,930.00 | 7,690.00 | 7,880.00 | 7,880.00 | 513,496 |
| 2022-09-19 | 8,100.00 | 8,230.00 | 7,750.00 | 7,810.00 | 7,810.00 | 663,523 |
| 2022-09-16 | 8,290.00 | 8,420.00 | 8,040.00 | 8,150.00 | 8,150.00 | 669,303 |
| 2022-09-15 | 8,200.00 | 8,420.00 | 8,200.00 | 8,310.00 | 8,310.00 | 455,495 |
| 2022-09-14 | 7,950.00 | 8,210.00 | 7,900.00 | 8,170.00 | 8,170.00 | 602,316 |
| 2022-09-13 | 8,350.00 | 8,370.00 | 7,970.00 | 8,140.00 | 8,140.00 | 1,039,015 |
| 2022-09-12 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 0 |
| 2022-09-08 | 8,410.00 | 8,480.00 | 8,230.00 | 8,270.00 | 8,270.00 | 524,307 |
| 2022-09-07 | 8,630.00 | 8,660.00 | 8,340.00 | 8,410.00 | 8,410.00 | 835,364 |
| 2022-09-06 | 8,570.00 | 8,710.00 | 8,460.00 | 8,680.00 | 8,680.00 | 783,517 |
| 2022-09-05 | 8,390.00 | 8,690.00 | 8,290.00 | 8,490.00 | 8,490.00 | 891,989 |
| 2022-09-04 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 0 |
| 2022-09-02 | 8,530.00 | 8,600.00 | 8,220.00 | 8,390.00 | 8,390.00 | 1,405,252 |
| 2022-09-01 | 8,540.00 | 9,090.00 | 8,420.00 | 8,570.00 | 8,570.00 | 2,106,325 |
| 2022-08-31 | 8,830.00 | 8,830.00 | 8,500.00 | 8,690.00 | 8,690.00 | 870,454 |
| 2022-08-30 | 8,840.00 | 8,990.00 | 8,600.00 | 8,850.00 | 8,850.00 | 1,031,620 |
| 2022-08-29 | 8,730.00 | 9,010.00 | 8,730.00 | 8,840.00 | 8,840.00 | 739,438 |
| 2022-08-28 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 0 |
| 2022-08-26 | 9,280.00 | 9,280.00 | 8,950.00 | 8,970.00 | 8,970.00 | 784,767 |
| 2022-08-25 | 9,010.00 | 9,470.00 | 8,980.00 | 9,200.00 | 9,200.00 | 1,326,654 |
| 2022-08-24 | 8,950.00 | 9,370.00 | 8,750.00 | 9,100.00 | 9,100.00 | 1,187,586 |
| 2022-08-23 | 8,370.00 | 9,060.00 | 8,320.00 | 9,000.00 | 9,000.00 | 2,050,325 |
| 2022-08-22 | 9,000.00 | 9,130.00 | 8,650.00 | 8,700.00 | 8,700.00 | 793,432 |
| 2022-08-21 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 0 |
| 2022-08-19 | 9,110.00 | 9,390.00 | 8,970.00 | 9,110.00 | 9,110.00 | 513,266 |
| 2022-08-18 | 8,710.00 | 9,150.00 | 8,630.00 | 9,100.00 | 9,100.00 | 354,216 |
| 2022-08-17 | 9,000.00 | 9,130.00 | 8,680.00 | 8,850.00 | 8,850.00 | 468,163 |
| 2022-08-16 | 9,160.00 | 9,370.00 | 8,870.00 | 9,050.00 | 9,050.00 | 638,010 |
| 2022-08-15 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 0 |
| 2022-08-12 | 8,920.00 | 9,450.00 | 8,810.00 | 8,960.00 | 8,960.00 | 968,672 |
| 2022-08-11 | 8,710.00 | 8,930.00 | 8,620.00 | 8,910.00 | 8,910.00 | 460,828 |
| 2022-08-10 | 8,100.00 | 8,860.00 | 8,080.00 | 8,710.00 | 8,710.00 | 1,689,941 |
| 2022-08-09 | 9,630.00 | 9,720.00 | 9,390.00 | 9,640.00 | 8,033.33 | 578,528 |
| 2022-08-08 | 9,330.00 | 9,610.00 | 9,330.00 | 9,610.00 | 8,008.33 | 494,226 |
| 2022-08-07 | 11,232.00 | 11,232.00 | 11,232.00 | 11,232.00 | 9,360.00 | 0 |
| 2022-08-05 | 9,290.00 | 9,360.00 | 9,160.00 | 9,360.00 | 7,800.00 | 319,437 |
| 2022-08-04 | 9,650.00 | 9,670.00 | 9,120.00 | 9,290.00 | 7,741.67 | 753,908 |
| 2022-08-03 | 9,600.00 | 9,860.00 | 9,430.00 | 9,600.00 | 8,000.00 | 450,585 |
| 2022-08-02 | 9,570.00 | 9,680.00 | 9,400.00 | 9,600.00 | 8,000.00 | 518,395 |
| 2022-08-01 | 8,950.00 | 9,640.00 | 8,860.00 | 9,590.00 | 7,991.67 | 1,225,814 |
| 2022-07-29 | 8,640.00 | 8,860.00 | 8,630.00 | 8,860.00 | 7,383.33 | 348,255 |
| 2022-07-28 | 8,650.00 | 8,750.00 | 8,580.00 | 8,630.00 | 7,191.67 | 217,192 |
| 2022-07-27 | 8,730.00 | 8,760.00 | 8,500.00 | 8,530.00 | 7,108.33 | 281,101 |
| 2022-07-26 | 8,670.00 | 8,820.00 | 8,600.00 | 8,760.00 | 7,300.00 | 349,993 |
| 2022-07-25 | 8,660.00 | 8,680.00 | 8,480.00 | 8,590.00 | 7,158.33 | 175,702 |
| 2022-07-24 | 10,392.00 | 10,392.00 | 10,392.00 | 10,392.00 | 8,660.00 | 0 |
| 2022-07-22 | 8,650.00 | 8,770.00 | 8,610.00 | 8,660.00 | 7,216.67 | 164,200 |
| 2022-07-21 | 8,560.00 | 8,740.00 | 8,530.00 | 8,670.00 | 7,225.00 | 193,510 |
| 2022-07-20 | 8,750.00 | 8,800.00 | 8,530.00 | 8,560.00 | 7,133.33 | 174,019 |
| 2022-07-19 | 8,660.00 | 8,880.00 | 8,610.00 | 8,660.00 | 7,216.67 | 205,226 |
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.