HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 8,110.00 | 8,810.00 | 8,110.00 | 8,730.00 | 7,275.00 | 504,866 |
| 2022-07-15 | 8,160.00 | 8,220.00 | 7,920.00 | 8,100.00 | 6,750.00 | 257,464 |
| 2022-07-14 | 8,150.00 | 8,330.00 | 8,060.00 | 8,160.00 | 6,800.00 | 290,961 |
| 2022-07-13 | 8,200.00 | 8,290.00 | 7,880.00 | 8,250.00 | 6,875.00 | 347,102 |
| 2022-07-12 | 8,420.00 | 8,530.00 | 8,130.00 | 8,300.00 | 6,916.67 | 336,421 |
| 2022-07-11 | 8,710.00 | 8,800.00 | 8,390.00 | 8,420.00 | 7,016.67 | 517,395 |
| 2022-07-10 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 8,750.00 | 0 |
| 2022-07-08 | 8,810.00 | 9,010.00 | 8,690.00 | 8,750.00 | 7,291.67 | 311,168 |
| 2022-07-07 | 8,750.00 | 8,830.00 | 8,590.00 | 8,770.00 | 7,308.33 | 384,624 |
| 2022-07-06 | 9,200.00 | 9,400.00 | 8,450.00 | 8,720.00 | 7,266.67 | 1,153,557 |
| 2022-07-05 | 9,490.00 | 9,490.00 | 9,080.00 | 9,290.00 | 7,741.67 | 544,039 |
| 2022-07-04 | 9,850.00 | 9,930.00 | 9,130.00 | 9,350.00 | 7,791.67 | 837,560 |
| 2022-07-01 | 9,720.00 | 10,100.00 | 9,400.00 | 9,770.00 | 8,141.67 | 1,066,386 |
| 2022-06-30 | 9,420.00 | 10,000.00 | 9,350.00 | 9,710.00 | 8,091.67 | 1,389,625 |
| 2022-06-29 | 9,150.00 | 9,680.00 | 9,110.00 | 9,360.00 | 7,800.00 | 763,788 |
| 2022-06-28 | 9,080.00 | 9,330.00 | 8,910.00 | 9,250.00 | 7,708.33 | 609,232 |
| 2022-06-27 | 9,140.00 | 9,270.00 | 8,950.00 | 9,060.00 | 7,550.00 | 771,511 |
| 2022-06-24 | 9,180.00 | 9,190.00 | 8,700.00 | 9,150.00 | 7,625.00 | 1,119,097 |
| 2022-06-23 | 9,067.28 | 9,626.87 | 9,057.80 | 9,256.97 | 7,714.14 | 2,274,850 |
| 2022-06-22 | 9,200.06 | 9,427.69 | 8,981.92 | 9,010.37 | 7,508.64 | 1,861,180 |
| 2022-06-21 | 8,574.08 | 9,143.16 | 8,422.33 | 9,133.67 | 7,611.39 | 1,391,349 |
| 2022-06-20 | 8,668.93 | 8,697.38 | 8,327.48 | 8,450.78 | 7,042.32 | 509,877 |
| 2022-06-17 | 8,346.45 | 8,612.02 | 8,166.24 | 8,583.56 | 7,152.97 | 559,945 |
| 2022-06-16 | 8,536.14 | 8,782.74 | 8,403.36 | 8,488.72 | 7,073.93 | 429,495 |
| 2022-06-15 | 8,593.05 | 8,697.38 | 8,204.18 | 8,403.36 | 7,002.80 | 603,571 |
| 2022-06-14 | 8,488.72 | 8,754.29 | 8,346.45 | 8,630.99 | 7,192.49 | 745,802 |
| 2022-06-13 | 8,773.26 | 8,972.43 | 8,640.47 | 8,659.44 | 7,216.20 | 876,886 |
| 2022-06-12 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,500.00 | 0 |
| 2022-06-10 | 8,792.23 | 9,057.80 | 8,725.83 | 9,010.37 | 7,508.64 | 1,065,363 |
| 2022-06-09 | 8,545.63 | 9,000.89 | 8,545.63 | 8,792.23 | 7,326.86 | 1,513,546 |
| 2022-06-08 | 8,630.99 | 8,754.29 | 8,479.23 | 8,507.69 | 7,089.74 | 591,832 |
| 2022-06-07 | 8,469.75 | 8,659.44 | 8,393.87 | 8,602.53 | 7,168.78 | 566,177 |
| 2022-06-06 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 8,850.00 | 0 |
| 2022-06-03 | 8,507.69 | 8,507.69 | 8,204.18 | 8,393.87 | 6,994.89 | 496,329 |
| 2022-06-02 | 8,384.39 | 8,507.69 | 8,232.63 | 8,403.36 | 7,002.80 | 368,484 |
| 2022-06-01 | 10,476.00 | 10,476.00 | 10,476.00 | 10,476.00 | 8,730.00 | 0 |
| 2022-05-31 | 8,080.88 | 8,384.39 | 8,080.88 | 8,280.06 | 6,900.05 | 495,582 |
| 2022-05-30 | 8,185.21 | 8,194.70 | 7,948.10 | 8,071.40 | 6,726.16 | 472,318 |
| 2022-05-27 | 7,976.55 | 8,071.40 | 7,815.31 | 8,014.49 | 6,678.74 | 565,053 |
| 2022-05-26 | 7,862.74 | 8,118.82 | 7,796.34 | 7,957.58 | 6,631.32 | 619,690 |
| 2022-05-25 | 7,673.04 | 7,881.70 | 7,578.20 | 7,834.28 | 6,528.57 | 771,185 |
| 2022-05-24 | 8,109.33 | 8,517.17 | 7,473.87 | 7,616.14 | 6,346.78 | 3,719,486 |
| 2022-05-23 | 8,792.23 | 8,801.71 | 8,498.20 | 8,583.56 | 7,152.97 | 532,889 |
| 2022-05-22 | 11,136.00 | 11,136.00 | 11,136.00 | 11,136.00 | 9,280.00 | 0 |
| 2022-05-20 | 8,735.32 | 8,849.13 | 8,678.41 | 8,801.71 | 7,334.76 | 255,739 |
| 2022-05-19 | 8,706.86 | 8,773.26 | 8,422.33 | 8,725.83 | 7,271.53 | 754,317 |
| 2022-05-18 | 9,171.61 | 9,238.00 | 8,716.35 | 8,792.23 | 7,326.86 | 964,315 |
| 2022-05-17 | 9,380.27 | 9,465.63 | 8,962.95 | 9,105.22 | 7,587.68 | 869,633 |
| 2022-05-16 | 9,579.45 | 9,579.45 | 9,285.43 | 9,389.76 | 7,824.80 | 309,957 |
| 2022-05-13 | 9,323.36 | 9,456.15 | 9,256.97 | 9,399.24 | 7,832.70 | 450,299 |
| 2022-05-12 | 9,238.00 | 9,579.45 | 9,200.06 | 9,285.43 | 7,737.85 | 496,242 |
| 2022-05-11 | 9,579.45 | 9,721.72 | 9,275.94 | 9,313.88 | 7,761.57 | 391,077 |
| 2022-05-10 | 9,332.85 | 9,816.56 | 9,209.55 | 9,626.87 | 8,022.39 | 600,308 |
| 2022-05-09 | 9,711.60 | 9,711.60 | 9,308.40 | 9,477.60 | 7,898.00 | 608,994 |
| 2022-05-08 | 12,480.00 | 12,480.00 | 12,480.00 | 12,480.00 | 10,400.00 | 0 |
| 2022-05-06 | 9,816.56 | 10,053.68 | 9,626.87 | 9,863.99 | 8,219.99 | 583,812 |
| 2022-05-04 | 10,053.68 | 10,480.48 | 9,816.56 | 9,911.41 | 8,259.51 | 755,673 |
| 2022-05-03 | 10,195.95 | 10,290.79 | 10,006.26 | 10,053.68 | 8,378.07 | 394,276 |
| 2022-05-02 | 10,053.68 | 10,290.79 | 10,006.26 | 10,148.52 | 8,457.10 | 352,637 |
| 2022-05-01 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 10,700.00 | 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.