HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 54,600.00 | 55,900.00 | 53,200.00 | 54,700.00 | 54,700.00 | 753,707 |
| 2026-01-19 | 53,700.00 | 56,200.00 | 53,700.00 | 55,100.00 | 55,100.00 | 1,339,683 |
| 2026-01-16 | 53,600.00 | 53,900.00 | 51,800.00 | 53,000.00 | 53,000.00 | 791,162 |
| 2026-01-15 | 53,200.00 | 54,700.00 | 52,600.00 | 53,300.00 | 53,300.00 | 1,056,797 |
| 2026-01-14 | 53,300.00 | 53,900.00 | 51,900.00 | 52,600.00 | 52,600.00 | 1,201,782 |
| 2026-01-13 | 53,900.00 | 54,900.00 | 52,700.00 | 54,200.00 | 54,200.00 | 1,653,341 |
| 2026-01-12 | 50,500.00 | 56,800.00 | 48,900.00 | 54,800.00 | 54,800.00 | 4,221,900 |
| 2026-01-09 | 46,000.00 | 49,900.00 | 45,500.00 | 49,700.00 | 49,700.00 | 2,712,635 |
| 2026-01-08 | 44,000.00 | 46,400.00 | 43,850.00 | 45,550.00 | 45,550.00 | 1,079,799 |
| 2026-01-07 | 43,300.00 | 45,700.00 | 42,750.00 | 43,850.00 | 43,850.00 | 996,237 |
| 2026-01-06 | 42,550.00 | 43,450.00 | 41,650.00 | 43,400.00 | 43,400.00 | 865,039 |
| 2026-01-05 | 41,550.00 | 42,300.00 | 41,300.00 | 41,900.00 | 41,900.00 | 880,612 |
| 2026-01-02 | 42,950.00 | 43,150.00 | 41,400.00 | 42,050.00 | 42,050.00 | 589,352 |
| 2025-12-30 | 42,550.00 | 43,400.00 | 42,050.00 | 42,950.00 | 42,950.00 | 605,390 |
| 2025-12-29 | 42,500.00 | 43,200.00 | 42,050.00 | 42,550.00 | 42,550.00 | 795,325 |
| 2025-12-26 | 44,750.00 | 44,800.00 | 42,250.00 | 42,900.00 | 42,900.00 | 1,146,526 |
| 2025-12-24 | 46,150.00 | 49,200.00 | 44,400.00 | 44,700.00 | 44,700.00 | 2,847,004 |
| 2025-12-23 | 44,950.00 | 45,750.00 | 43,750.00 | 45,200.00 | 45,200.00 | 1,585,040 |
| 2025-12-22 | 43,300.00 | 44,600.00 | 42,550.00 | 43,350.00 | 43,350.00 | 921,823 |
| 2025-12-19 | 40,100.00 | 42,700.00 | 39,500.00 | 42,250.00 | 42,250.00 | 828,804 |
| 2025-12-18 | 40,800.00 | 40,800.00 | 39,450.00 | 39,850.00 | 39,850.00 | 915,115 |
| 2025-12-17 | 42,350.00 | 42,700.00 | 41,000.00 | 41,600.00 | 41,600.00 | 701,875 |
| 2025-12-16 | 43,800.00 | 43,800.00 | 41,700.00 | 42,000.00 | 42,000.00 | 800,130 |
| 2025-12-15 | 45,700.00 | 45,700.00 | 43,800.00 | 43,850.00 | 43,850.00 | 778,910 |
| 2025-12-12 | 45,900.00 | 46,850.00 | 45,200.00 | 46,150.00 | 46,150.00 | 716,233 |
| 2025-12-11 | 45,700.00 | 46,150.00 | 44,100.00 | 45,150.00 | 45,150.00 | 2,184,203 |
| 2025-12-10 | 46,400.00 | 47,250.00 | 45,200.00 | 45,500.00 | 45,500.00 | 732,663 |
| 2025-12-09 | 43,750.00 | 47,250.00 | 43,350.00 | 46,400.00 | 46,400.00 | 1,840,289 |
| 2025-12-08 | 43,550.00 | 44,000.00 | 41,800.00 | 43,750.00 | 43,750.00 | 567,893 |
| 2025-12-05 | 42,600.00 | 43,150.00 | 42,000.00 | 43,100.00 | 43,100.00 | 436,402 |
| 2025-12-04 | 43,900.00 | 44,000.00 | 42,400.00 | 42,750.00 | 42,750.00 | 481,450 |
| 2025-12-03 | 43,050.00 | 43,850.00 | 42,750.00 | 43,600.00 | 43,600.00 | 637,322 |
| 2025-12-02 | 41,650.00 | 42,850.00 | 41,500.00 | 42,750.00 | 42,750.00 | 684,328 |
| 2025-12-01 | 42,250.00 | 42,350.00 | 40,750.00 | 41,500.00 | 41,500.00 | 808,451 |
| 2025-11-28 | 44,600.00 | 45,450.00 | 42,100.00 | 42,200.00 | 42,200.00 | 941,248 |
| 2025-11-27 | 44,000.00 | 45,700.00 | 43,750.00 | 44,400.00 | 44,400.00 | 795,279 |
| 2025-11-26 | 42,500.00 | 43,850.00 | 41,750.00 | 43,800.00 | 43,800.00 | 700,986 |
| 2025-11-25 | 43,300.00 | 43,750.00 | 41,850.00 | 42,150.00 | 42,150.00 | 627,180 |
| 2025-11-24 | 41,850.00 | 44,450.00 | 41,700.00 | 42,850.00 | 42,850.00 | 1,293,282 |
| 2025-11-21 | 41,700.00 | 43,250.00 | 41,650.00 | 41,700.00 | 41,700.00 | 710,669 |
| 2025-11-20 | 42,700.00 | 43,600.00 | 42,000.00 | 43,100.00 | 43,100.00 | 693,149 |
| 2025-11-19 | 41,700.00 | 43,100.00 | 39,400.00 | 42,150.00 | 42,150.00 | 1,303,660 |
| 2025-11-18 | 41,900.00 | 42,600.00 | 41,000.00 | 41,400.00 | 41,400.00 | 1,002,911 |
| 2025-11-17 | 41,900.00 | 42,450.00 | 40,550.00 | 42,350.00 | 42,350.00 | 952,322 |
| 2025-11-14 | 41,900.00 | 43,450.00 | 40,600.00 | 41,400.00 | 41,400.00 | 2,894,732 |
| 2025-11-13 | 42,300.00 | 43,750.00 | 41,800.00 | 42,800.00 | 42,800.00 | 841,342 |
| 2025-11-12 | 42,500.00 | 43,300.00 | 41,600.00 | 42,250.00 | 42,250.00 | 804,033 |
| 2025-11-11 | 44,500.00 | 44,850.00 | 42,100.00 | 42,500.00 | 42,500.00 | 1,186,210 |
| 2025-11-10 | 43,850.00 | 45,300.00 | 42,450.00 | 44,150.00 | 44,150.00 | 1,309,244 |
| 2025-11-07 | 43,000.00 | 45,400.00 | 41,550.00 | 43,650.00 | 43,650.00 | 1,765,564 |
| 2025-11-06 | 46,600.00 | 47,250.00 | 45,300.00 | 45,300.00 | 45,300.00 | 947,813 |
| 2025-11-05 | 47,700.00 | 47,700.00 | 44,650.00 | 45,500.00 | 45,500.00 | 1,475,693 |
| 2025-11-04 | 51,200.00 | 51,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 1,682,992 |
| 2025-11-03 | 49,650.00 | 53,900.00 | 49,650.00 | 51,200.00 | 51,200.00 | 2,653,882 |
| 2025-10-31 | 49,500.00 | 50,400.00 | 48,250.00 | 49,400.00 | 49,400.00 | 1,083,853 |
| 2025-10-30 | 53,100.00 | 53,200.00 | 48,800.00 | 49,600.00 | 49,600.00 | 2,530,123 |
| 2025-10-29 | 48,650.00 | 49,850.00 | 47,500.00 | 49,150.00 | 49,150.00 | 1,575,101 |
| 2025-10-28 | 50,700.00 | 50,700.00 | 47,950.00 | 48,200.00 | 48,200.00 | 2,182,355 |
| 2025-10-27 | 50,100.00 | 52,100.00 | 49,250.00 | 51,300.00 | 51,300.00 | 2,943,550 |
| 2025-10-24 | 48,700.00 | 49,450.00 | 47,350.00 | 48,900.00 | 48,900.00 | 1,161,274 |
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.