HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 7,967.07 | 8,137.79 | 7,872.22 | 7,938.61 | 6,615.51 | 338,820 |
| 2022-02-10 | 8,232.63 | 8,365.42 | 7,986.04 | 8,080.88 | 6,734.07 | 556,222 |
| 2022-02-09 | 8,517.17 | 8,517.17 | 8,517.17 | 8,517.17 | 7,097.64 | 0 |
| 2022-02-08 | 8,517.17 | 8,517.17 | 8,517.17 | 8,517.17 | 7,097.64 | 0 |
| 2022-02-07 | 8,602.53 | 8,735.32 | 8,422.33 | 8,517.17 | 7,097.64 | 405,327 |
| 2022-02-06 | 10,872.00 | 10,872.00 | 10,872.00 | 10,872.00 | 9,060.00 | 0 |
| 2022-02-04 | 8,346.45 | 8,630.99 | 8,213.67 | 8,593.05 | 7,160.87 | 438,702 |
| 2022-02-03 | 8,251.60 | 8,574.08 | 8,175.73 | 8,374.90 | 6,979.09 | 623,865 |
| 2022-01-28 | 7,805.83 | 8,137.79 | 7,748.92 | 8,042.94 | 6,702.45 | 528,353 |
| 2022-01-27 | 7,995.52 | 8,033.46 | 7,682.53 | 7,767.89 | 6,473.24 | 721,979 |
| 2022-01-26 | 8,052.43 | 8,052.43 | 8,052.43 | 8,052.43 | 6,710.36 | 0 |
| 2022-01-25 | 8,261.09 | 8,403.36 | 7,872.22 | 8,052.43 | 6,710.36 | 784,324 |
| 2022-01-24 | 8,403.36 | 8,460.26 | 8,052.43 | 8,232.63 | 6,860.53 | 798,325 |
| 2022-01-23 | 10,632.00 | 10,632.00 | 10,632.00 | 10,632.00 | 8,860.00 | 0 |
| 2022-01-21 | 8,706.86 | 8,792.23 | 8,336.97 | 8,403.36 | 7,002.80 | 995,239 |
| 2022-01-20 | 8,858.62 | 9,019.86 | 8,659.44 | 8,773.26 | 7,311.05 | 635,897 |
| 2022-01-19 | 8,602.53 | 9,029.34 | 8,602.53 | 8,858.62 | 7,382.18 | 1,244,750 |
| 2022-01-18 | 9,579.45 | 9,579.45 | 8,640.47 | 8,706.86 | 7,255.72 | 2,730,555 |
| 2022-01-17 | 9,769.14 | 9,863.99 | 9,437.18 | 9,532.03 | 7,943.35 | 1,341,213 |
| 2022-01-16 | 12,240.00 | 12,240.00 | 12,240.00 | 12,240.00 | 10,200.00 | 0 |
| 2022-01-14 | 9,674.29 | 9,863.99 | 9,247.49 | 9,674.29 | 8,061.91 | 2,732,324 |
| 2022-01-13 | 9,484.60 | 9,911.41 | 9,427.69 | 9,475.12 | 7,895.93 | 1,198,001 |
| 2022-01-12 | 9,238.00 | 9,721.72 | 8,962.95 | 9,532.03 | 7,943.35 | 3,184,528 |
| 2022-01-11 | 9,086.25 | 9,200.06 | 8,583.56 | 9,181.10 | 7,650.91 | 1,930,156 |
| 2022-01-10 | 8,725.83 | 9,200.06 | 8,725.83 | 9,086.25 | 7,571.87 | 2,160,829 |
| 2022-01-09 | 11,016.00 | 11,016.00 | 11,016.00 | 11,016.00 | 9,180.00 | 0 |
| 2022-01-07 | 8,962.95 | 9,209.55 | 8,517.17 | 8,706.86 | 7,255.72 | 2,196,146 |
| 2022-01-06 | 8,431.81 | 9,209.55 | 8,251.60 | 8,896.56 | 7,413.80 | 4,920,148 |
| 2022-01-05 | 8,261.09 | 8,574.08 | 8,147.27 | 8,422.33 | 7,018.61 | 1,321,720 |
| 2022-01-04 | 7,967.07 | 8,270.57 | 7,919.64 | 8,261.09 | 6,884.24 | 866,703 |
| 2022-01-03 | 7,863.60 | 7,929.60 | 7,797.60 | 7,920.00 | 6,600.00 | 213,230 |
| 2021-12-30 | 7,834.28 | 7,995.52 | 7,834.28 | 7,910.16 | 6,591.80 | 155,952 |
| 2021-12-29 | 7,767.89 | 8,023.97 | 7,710.98 | 7,891.19 | 6,575.99 | 298,079 |
| 2021-12-28 | 7,872.22 | 7,891.19 | 7,729.95 | 7,777.37 | 6,481.14 | 276,517 |
| 2021-12-27 | 7,938.61 | 7,986.04 | 7,815.31 | 7,843.77 | 6,536.47 | 271,654 |
| 2021-12-24 | 7,881.70 | 8,109.33 | 7,881.70 | 7,938.61 | 6,615.51 | 284,902 |
| 2021-12-23 | 8,099.85 | 8,128.30 | 7,872.22 | 7,967.07 | 6,639.22 | 528,184 |
| 2021-12-22 | 7,872.22 | 8,109.33 | 7,786.86 | 8,071.40 | 6,726.16 | 758,750 |
| 2021-12-21 | 7,635.10 | 7,720.47 | 7,464.38 | 7,635.10 | 6,362.59 | 210,509 |
| 2021-12-20 | 7,843.77 | 7,853.25 | 7,625.62 | 7,635.10 | 6,362.59 | 358,050 |
| 2021-12-19 | 9,996.00 | 9,996.00 | 9,996.00 | 9,996.00 | 8,330.00 | 0 |
| 2021-12-17 | 7,929.13 | 8,071.40 | 7,862.74 | 7,900.67 | 6,583.89 | 169,859 |
| 2021-12-16 | 8,014.49 | 8,128.30 | 7,853.25 | 7,929.13 | 6,607.61 | 292,212 |
| 2021-12-15 | 8,137.79 | 8,137.79 | 7,843.77 | 7,929.13 | 6,607.61 | 474,426 |
| 2021-12-14 | 8,213.67 | 8,346.45 | 8,090.37 | 8,118.82 | 6,765.68 | 681,014 |
| 2021-12-13 | 7,862.74 | 8,299.03 | 7,862.74 | 8,204.18 | 6,836.82 | 1,533,159 |
| 2021-12-10 | 7,701.50 | 7,758.40 | 7,644.59 | 7,663.56 | 6,386.30 | 283,586 |
| 2021-12-09 | 7,616.14 | 7,758.40 | 7,540.26 | 7,701.50 | 6,417.91 | 231,232 |
| 2021-12-08 | 7,635.10 | 7,644.59 | 7,445.41 | 7,540.26 | 6,283.55 | 311,569 |
| 2021-12-07 | 7,379.02 | 7,616.14 | 7,322.11 | 7,568.71 | 6,307.26 | 373,032 |
| 2021-12-06 | 7,360.05 | 7,435.93 | 7,255.72 | 7,312.63 | 6,093.86 | 259,057 |
| 2021-12-03 | 7,473.87 | 7,540.26 | 7,160.87 | 7,445.41 | 6,204.51 | 248,573 |
| 2021-12-02 | 7,113.45 | 7,464.38 | 7,028.09 | 7,407.47 | 6,172.90 | 253,446 |
| 2021-12-01 | 6,933.24 | 7,255.72 | 6,838.40 | 7,208.30 | 6,006.91 | 327,371 |
| 2021-11-30 | 7,445.41 | 7,483.35 | 6,923.76 | 7,037.57 | 5,864.65 | 517,248 |
| 2021-11-29 | 7,360.05 | 7,578.20 | 7,198.81 | 7,360.05 | 6,133.38 | 644,456 |
| 2021-11-26 | 7,872.22 | 7,881.70 | 7,654.07 | 7,692.01 | 6,410.01 | 318,282 |
| 2021-11-25 | 7,511.80 | 7,919.64 | 7,492.84 | 7,862.74 | 6,552.28 | 553,270 |
| 2021-11-24 | 7,701.50 | 7,720.47 | 7,464.38 | 7,502.32 | 6,251.93 | 436,111 |
| 2021-11-23 | 7,739.44 | 7,929.13 | 7,663.56 | 7,673.04 | 6,394.20 | 398,964 |
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.