HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 55,600.00 | 55,900.00 | 54,100.00 | 54,300.00 | 54,300.00 | 1,225,439 |
| 2026-04-17 | 48,700.00 | 59,900.00 | 47,200.00 | 56,100.00 | 56,100.00 | 5,143,586 |
| 2026-04-16 | 48,700.00 | 49,000.00 | 47,500.00 | 48,200.00 | 48,200.00 | 463,178 |
| 2026-04-15 | 49,500.00 | 50,000.00 | 47,850.00 | 48,300.00 | 48,300.00 | 504,970 |
| 2026-04-14 | 46,800.00 | 48,700.00 | 46,700.00 | 48,600.00 | 48,600.00 | 500,992 |
| 2026-04-13 | 45,200.00 | 46,350.00 | 44,400.00 | 46,100.00 | 46,100.00 | 266,419 |
| 2026-04-10 | 46,450.00 | 46,450.00 | 45,600.00 | 45,750.00 | 45,750.00 | 359,980 |
| 2026-04-09 | 47,000.00 | 47,000.00 | 45,250.00 | 45,500.00 | 45,500.00 | 318,355 |
| 2026-04-08 | 46,150.00 | 46,650.00 | 45,300.00 | 46,600.00 | 46,600.00 | 370,379 |
| 2026-04-07 | 44,500.00 | 45,400.00 | 43,450.00 | 44,150.00 | 44,150.00 | 274,720 |
| 2026-04-06 | 45,500.00 | 45,600.00 | 44,050.00 | 44,300.00 | 44,300.00 | 302,008 |
| 2026-04-03 | 44,350.00 | 46,700.00 | 43,800.00 | 45,700.00 | 45,700.00 | 404,956 |
| 2026-04-02 | 46,000.00 | 46,850.00 | 42,850.00 | 43,350.00 | 43,350.00 | 613,938 |
| 2026-04-01 | 45,200.00 | 45,500.00 | 44,100.00 | 44,750.00 | 44,750.00 | 517,894 |
| 2026-03-31 | 44,400.00 | 46,300.00 | 43,250.00 | 43,550.00 | 43,550.00 | 390,601 |
| 2026-03-30 | 43,750.00 | 44,950.00 | 43,100.00 | 44,600.00 | 44,600.00 | 316,062 |
| 2026-03-27 | 47,450.00 | 47,500.00 | 45,250.00 | 46,650.00 | 46,650.00 | 518,286 |
| 2026-03-26 | 49,150.00 | 53,300.00 | 48,850.00 | 49,200.00 | 49,200.00 | 954,662 |
| 2026-03-25 | 47,550.00 | 49,100.00 | 46,050.00 | 48,750.00 | 48,750.00 | 539,926 |
| 2026-03-24 | 47,400.00 | 47,400.00 | 45,250.00 | 47,150.00 | 47,150.00 | 288,801 |
| 2026-03-23 | 46,700.00 | 47,600.00 | 45,150.00 | 45,250.00 | 45,250.00 | 446,207 |
| 2026-03-20 | 48,700.00 | 51,000.00 | 48,650.00 | 49,050.00 | 49,050.00 | 312,767 |
| 2026-03-19 | 48,950.00 | 49,350.00 | 48,400.00 | 48,550.00 | 48,550.00 | 200,515 |
| 2026-03-18 | 49,900.00 | 50,200.00 | 49,100.00 | 49,450.00 | 49,450.00 | 276,622 |
| 2026-03-17 | 49,300.00 | 50,000.00 | 49,100.00 | 49,250.00 | 49,250.00 | 205,265 |
| 2026-03-16 | 49,500.00 | 50,100.00 | 48,450.00 | 48,700.00 | 48,700.00 | 178,244 |
| 2026-03-13 | 49,350.00 | 50,600.00 | 48,850.00 | 49,650.00 | 49,650.00 | 328,742 |
| 2026-03-12 | 48,950.00 | 51,300.00 | 48,900.00 | 50,500.00 | 50,500.00 | 366,433 |
| 2026-03-11 | 49,450.00 | 51,000.00 | 48,700.00 | 49,400.00 | 49,400.00 | 429,238 |
| 2026-03-10 | 49,500.00 | 49,850.00 | 47,600.00 | 48,250.00 | 48,250.00 | 305,123 |
| 2026-03-09 | 45,650.00 | 50,100.00 | 44,950.00 | 48,050.00 | 48,050.00 | 448,008 |
| 2026-03-06 | 46,400.00 | 48,800.00 | 46,250.00 | 48,400.00 | 48,400.00 | 377,076 |
| 2026-03-05 | 47,000.00 | 48,850.00 | 46,400.00 | 47,800.00 | 47,800.00 | 602,456 |
| 2026-03-04 | 48,050.00 | 49,250.00 | 42,300.00 | 43,550.00 | 43,550.00 | 1,078,832 |
| 2026-03-03 | 54,200.00 | 56,600.00 | 50,600.00 | 51,200.00 | 51,200.00 | 1,417,836 |
| 2026-02-27 | 54,700.00 | 55,500.00 | 53,800.00 | 54,000.00 | 54,000.00 | 674,581 |
| 2026-02-26 | 55,300.00 | 55,300.00 | 53,400.00 | 53,800.00 | 53,800.00 | 578,346 |
| 2026-02-25 | 55,600.00 | 56,000.00 | 54,800.00 | 55,100.00 | 55,100.00 | 403,590 |
| 2026-02-24 | 55,700.00 | 55,700.00 | 54,200.00 | 55,400.00 | 55,400.00 | 459,572 |
| 2026-02-23 | 57,600.00 | 57,600.00 | 55,300.00 | 56,400.00 | 56,400.00 | 458,918 |
| 2026-02-20 | 56,600.00 | 58,400.00 | 55,100.00 | 57,400.00 | 57,400.00 | 753,919 |
| 2026-02-19 | 55,000.00 | 56,000.00 | 54,600.00 | 55,200.00 | 55,200.00 | 544,619 |
| 2026-02-13 | 54,000.00 | 55,000.00 | 53,000.00 | 54,000.00 | 54,000.00 | 497,403 |
| 2026-02-12 | 54,100.00 | 56,300.00 | 53,100.00 | 55,000.00 | 55,000.00 | 628,654 |
| 2026-02-11 | 54,800.00 | 55,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | 402,131 |
| 2026-02-10 | 55,500.00 | 56,900.00 | 53,600.00 | 54,500.00 | 54,500.00 | 466,770 |
| 2026-02-09 | 54,600.00 | 55,400.00 | 53,500.00 | 54,200.00 | 54,200.00 | 455,120 |
| 2026-02-06 | 54,100.00 | 54,300.00 | 51,600.00 | 53,000.00 | 53,000.00 | 791,269 |
| 2026-02-05 | 58,200.00 | 59,500.00 | 56,200.00 | 56,500.00 | 56,500.00 | 608,110 |
| 2026-02-04 | 58,800.00 | 59,900.00 | 56,800.00 | 59,400.00 | 59,400.00 | 994,638 |
| 2026-02-03 | 54,900.00 | 57,400.00 | 53,900.00 | 57,200.00 | 57,200.00 | 869,955 |
| 2026-02-02 | 54,100.00 | 57,200.00 | 52,700.00 | 53,100.00 | 53,100.00 | 804,669 |
| 2026-01-30 | 57,100.00 | 57,300.00 | 54,000.00 | 54,400.00 | 54,400.00 | 753,882 |
| 2026-01-29 | 57,000.00 | 57,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | 1,044,215 |
| 2026-01-28 | 55,400.00 | 59,100.00 | 55,100.00 | 57,600.00 | 57,600.00 | 1,365,468 |
| 2026-01-27 | 55,800.00 | 56,700.00 | 52,600.00 | 55,400.00 | 55,400.00 | 1,034,781 |
| 2026-01-26 | 54,100.00 | 54,700.00 | 52,500.00 | 53,200.00 | 53,200.00 | 495,188 |
| 2026-01-23 | 52,700.00 | 55,700.00 | 52,700.00 | 53,500.00 | 53,500.00 | 900,640 |
| 2026-01-22 | 54,400.00 | 54,500.00 | 51,200.00 | 52,300.00 | 52,300.00 | 897,151 |
| 2026-01-21 | 52,500.00 | 54,000.00 | 52,200.00 | 53,600.00 | 53,600.00 | 653,243 |
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.