HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 46,800.00 | 46,800.00 | 42,400.00 | 42,400.00 | 42,400.00 | 637,220 |
| 2026-07-16 | 48,700.00 | 49,000.00 | 45,000.00 | 46,900.00 | 46,900.00 | 600,432 |
| 2026-07-15 | 44,900.00 | 48,350.00 | 43,900.00 | 47,250.00 | 47,250.00 | 955,092 |
| 2026-07-14 | 46,350.00 | 47,050.00 | 42,050.00 | 43,500.00 | 43,500.00 | 819,360 |
| 2026-07-13 | 47,100.00 | 49,200.00 | 45,050.00 | 46,200.00 | 46,200.00 | 711,998 |
| 2026-07-10 | 43,600.00 | 47,800.00 | 43,450.00 | 46,600.00 | 46,600.00 | 746,026 |
| 2026-07-09 | 45,400.00 | 46,500.00 | 41,500.00 | 42,600.00 | 42,600.00 | 1,159,249 |
| 2026-07-08 | 48,050.00 | 48,100.00 | 44,350.00 | 44,750.00 | 44,750.00 | 940,934 |
| 2026-07-07 | 48,300.00 | 51,000.00 | 46,650.00 | 48,850.00 | 48,850.00 | 1,005,341 |
| 2026-07-06 | 53,200.00 | 57,800.00 | 50,900.00 | 52,900.00 | 52,900.00 | 802,641 |
| 2026-07-03 | 52,200.00 | 53,300.00 | 48,900.00 | 52,200.00 | 52,200.00 | 640,348 |
| 2026-07-02 | 58,000.00 | 58,000.00 | 52,000.00 | 52,300.00 | 52,300.00 | 1,139,043 |
| 2026-07-01 | 53,700.00 | 57,400.00 | 52,200.00 | 55,000.00 | 55,000.00 | 923,465 |
| 2026-06-30 | 52,700.00 | 53,400.00 | 49,200.00 | 51,000.00 | 51,000.00 | 666,836 |
| 2026-06-29 | 47,400.00 | 52,400.00 | 47,400.00 | 51,500.00 | 51,500.00 | 561,776 |
| 2026-06-26 | 50,100.00 | 50,200.00 | 44,350.00 | 46,650.00 | 46,650.00 | 750,477 |
| 2026-06-25 | 52,200.00 | 54,300.00 | 50,000.00 | 50,200.00 | 50,200.00 | 542,956 |
| 2026-06-24 | 53,000.00 | 54,100.00 | 51,200.00 | 51,600.00 | 51,600.00 | 667,783 |
| 2026-06-23 | 56,300.00 | 58,400.00 | 52,900.00 | 53,500.00 | 53,500.00 | 796,466 |
| 2026-06-22 | 61,500.00 | 62,100.00 | 55,600.00 | 56,100.00 | 56,100.00 | 795,802 |
| 2026-06-19 | 59,000.00 | 61,700.00 | 57,800.00 | 61,000.00 | 61,000.00 | 1,090,036 |
| 2026-06-18 | 65,300.00 | 66,100.00 | 58,900.00 | 59,300.00 | 59,300.00 | 1,180,016 |
| 2026-06-17 | 61,000.00 | 69,300.00 | 59,700.00 | 65,500.00 | 65,500.00 | 2,446,907 |
| 2026-06-16 | 61,400.00 | 63,000.00 | 59,000.00 | 59,300.00 | 59,300.00 | 683,833 |
| 2026-06-15 | 59,100.00 | 60,600.00 | 57,600.00 | 59,300.00 | 59,300.00 | 1,440,378 |
| 2026-06-12 | 54,700.00 | 56,100.00 | 52,700.00 | 53,900.00 | 53,900.00 | 592,873 |
| 2026-06-11 | 51,000.00 | 52,000.00 | 48,600.00 | 50,100.00 | 50,100.00 | 845,273 |
| 2026-06-10 | 52,300.00 | 54,200.00 | 50,600.00 | 53,100.00 | 53,100.00 | 2 |
| 2026-06-09 | 52,000.00 | 53,600.00 | 50,600.00 | 52,000.00 | 52,000.00 | 418,531 |
| 2026-06-08 | 51,000.00 | 53,600.00 | 50,400.00 | 51,600.00 | 51,600.00 | 640,075 |
| 2026-06-05 | 56,800.00 | 57,600.00 | 54,500.00 | 56,300.00 | 56,300.00 | 486,822 |
| 2026-06-04 | 58,200.00 | 60,400.00 | 57,100.00 | 57,300.00 | 57,300.00 | 649,377 |
| 2026-06-02 | 59,500.00 | 60,400.00 | 56,200.00 | 58,400.00 | 58,400.00 | 921,053 |
| 2026-06-01 | 62,500.00 | 63,700.00 | 60,800.00 | 61,800.00 | 61,800.00 | 922,311 |
| 2026-05-29 | 68,500.00 | 69,100.00 | 63,500.00 | 64,200.00 | 64,200.00 | 1,019,258 |
| 2026-05-28 | 71,300.00 | 72,100.00 | 65,100.00 | 67,000.00 | 67,000.00 | 1,066,043 |
| 2026-05-27 | 76,100.00 | 77,700.00 | 69,600.00 | 72,000.00 | 72,000.00 | 1,869,454 |
| 2026-05-26 | 76,000.00 | 80,700.00 | 73,000.00 | 78,400.00 | 78,400.00 | 1,008,093 |
| 2026-05-22 | 74,600.00 | 76,100.00 | 70,600.00 | 74,800.00 | 74,800.00 | 650,776 |
| 2026-05-21 | 72,900.00 | 75,900.00 | 71,900.00 | 72,600.00 | 72,600.00 | 896,827 |
| 2026-05-20 | 68,000.00 | 70,100.00 | 63,000.00 | 69,600.00 | 69,600.00 | 1,442,715 |
| 2026-05-19 | 70,100.00 | 71,500.00 | 63,600.00 | 66,300.00 | 66,300.00 | 883,452 |
| 2026-05-18 | 70,500.00 | 71,400.00 | 65,500.00 | 68,400.00 | 68,400.00 | 678,219 |
| 2026-05-15 | 78,400.00 | 78,500.00 | 70,100.00 | 71,600.00 | 71,600.00 | 1,008,860 |
| 2026-05-14 | 78,900.00 | 79,500.00 | 75,800.00 | 77,400.00 | 77,400.00 | 576,079 |
| 2026-05-13 | 78,100.00 | 80,500.00 | 76,600.00 | 78,800.00 | 78,800.00 | 798,423 |
| 2026-05-12 | 78,400.00 | 78,600.00 | 72,100.00 | 77,600.00 | 77,600.00 | 1,421,236 |
| 2026-05-11 | 79,600.00 | 80,100.00 | 77,100.00 | 78,400.00 | 78,400.00 | 973,980 |
| 2026-05-08 | 83,600.00 | 85,800.00 | 77,500.00 | 79,400.00 | 79,400.00 | 1,588,319 |
| 2026-05-07 | 81,600.00 | 87,900.00 | 81,500.00 | 85,500.00 | 85,500.00 | 1,236,489 |
| 2026-05-06 | 88,400.00 | 88,500.00 | 81,400.00 | 84,500.00 | 84,500.00 | 1,587,910 |
| 2026-05-04 | 89,900.00 | 90,500.00 | 86,500.00 | 89,500.00 | 89,500.00 | 1,061,793 |
| 2026-04-30 | 85,900.00 | 90,200.00 | 85,500.00 | 88,000.00 | 88,000.00 | 1,087,059 |
| 2026-04-29 | 80,100.00 | 91,000.00 | 80,000.00 | 87,700.00 | 87,700.00 | 2,557,718 |
| 2026-04-28 | 84,500.00 | 84,600.00 | 79,600.00 | 81,100.00 | 81,100.00 | 1,966,441 |
| 2026-04-27 | 81,200.00 | 94,400.00 | 78,900.00 | 88,500.00 | 88,500.00 | 3,604,536 |
| 2026-04-24 | 71,600.00 | 79,600.00 | 71,100.00 | 76,000.00 | 76,000.00 | 3,055,598 |
| 2026-04-23 | 66,700.00 | 71,200.00 | 65,400.00 | 70,100.00 | 70,100.00 | 2,501,338 |
| 2026-04-22 | 59,400.00 | 68,600.00 | 58,900.00 | 67,500.00 | 67,500.00 | 3,717,151 |
| 2026-04-21 | 55,100.00 | 60,900.00 | 53,700.00 | 60,600.00 | 60,600.00 | 3,447,054 |
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.