HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 48,700.00 | 49,450.00 | 47,350.00 | 48,900.00 | 48,900.00 | 1,161,274 |
| 2025-10-23 | 48,150.00 | 49,800.00 | 47,800.00 | 48,600.00 | 48,600.00 | 1,725,258 |
| 2025-10-22 | 48,700.00 | 50,900.00 | 46,050.00 | 49,100.00 | 49,100.00 | 2,717,610 |
| 2025-10-21 | 46,250.00 | 47,950.00 | 46,250.00 | 47,750.00 | 47,750.00 | 2,267,149 |
| 2025-10-20 | 46,400.00 | 48,500.00 | 45,600.00 | 46,200.00 | 46,200.00 | 1,592,871 |
| 2025-10-17 | 49,000.00 | 49,250.00 | 46,200.00 | 46,450.00 | 46,450.00 | 1,401,645 |
| 2025-10-16 | 47,800.00 | 48,475.00 | 46,775.00 | 47,750.00 | 47,750.00 | 1,285,221 |
| 2025-10-15 | 44,500.00 | 47,900.00 | 44,050.00 | 47,250.00 | 47,250.00 | 2,431,836 |
| 2025-10-14 | 47,300.00 | 48,400.00 | 42,100.00 | 43,700.00 | 43,700.00 | 3,968,211 |
| 2025-10-13 | 47,500.00 | 48,950.00 | 46,500.00 | 47,200.00 | 47,200.00 | 1,576,839 |
| 2025-10-10 | 48,800.00 | 48,950.00 | 47,000.00 | 47,600.00 | 47,600.00 | 1,557,030 |
| 2025-10-06 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 1,943,495 |
| 2025-10-02 | 49,450.00 | 49,500.00 | 47,600.00 | 48,800.00 | 48,800.00 | 1,953,805 |
| 2025-10-01 | 45,800.00 | 50,900.00 | 45,150.00 | 49,550.00 | 49,550.00 | 8,604,764 |
| 2025-09-30 | 42,050.00 | 45,150.00 | 41,500.00 | 44,900.00 | 44,900.00 | 1,956,498 |
| 2025-09-29 | 41,800.00 | 42,600.00 | 41,150.00 | 42,050.00 | 42,050.00 | 818,403 |
| 2025-09-26 | 43,650.00 | 43,850.00 | 41,300.00 | 41,950.00 | 41,950.00 | 1,116,857 |
| 2025-09-25 | 44,350.00 | 45,300.00 | 43,550.00 | 43,650.00 | 43,650.00 | 1,228,843 |
| 2025-09-24 | 43,950.00 | 44,350.00 | 43,450.00 | 44,100.00 | 44,100.00 | 841,995 |
| 2025-09-23 | 42,800.00 | 44,300.00 | 42,500.00 | 43,400.00 | 43,400.00 | 1,270,024 |
| 2025-09-22 | 42,850.00 | 44,000.00 | 41,800.00 | 42,900.00 | 42,900.00 | 1,122,167 |
| 2025-09-19 | 42,900.00 | 43,900.00 | 42,450.00 | 42,850.00 | 42,850.00 | 1,050,000 |
| 2025-09-18 | 43,800.00 | 45,150.00 | 42,700.00 | 42,900.00 | 42,900.00 | 1,474,323 |
| 2025-09-17 | 45,550.00 | 45,700.00 | 43,750.00 | 43,750.00 | 43,750.00 | 1,078,766 |
| 2025-09-16 | 44,750.00 | 46,150.00 | 44,200.00 | 44,600.00 | 44,600.00 | 1,623,658 |
| 2025-09-15 | 43,750.00 | 45,050.00 | 43,500.00 | 44,600.00 | 44,600.00 | 1,425,665 |
| 2025-09-12 | 46,100.00 | 46,100.00 | 44,150.00 | 44,650.00 | 44,650.00 | 1,640,127 |
| 2025-09-11 | 45,850.00 | 46,450.00 | 44,900.00 | 46,100.00 | 46,100.00 | 1,788,960 |
| 2025-09-10 | 42,800.00 | 46,750.00 | 42,300.00 | 45,700.00 | 45,700.00 | 3,959,788 |
| 2025-09-09 | 45,300.00 | 46,600.00 | 42,250.00 | 42,850.00 | 42,850.00 | 3,704,016 |
| 2025-09-08 | 45,600.00 | 45,750.00 | 44,400.00 | 45,100.00 | 45,100.00 | 1,381,044 |
| 2025-09-05 | 45,000.00 | 46,000.00 | 43,900.00 | 45,600.00 | 45,600.00 | 2,280,711 |
| 2025-09-04 | 44,900.00 | 45,950.00 | 44,200.00 | 44,900.00 | 44,900.00 | 1,719,165 |
| 2025-09-03 | 45,300.00 | 46,550.00 | 44,150.00 | 44,850.00 | 44,850.00 | 2,048,476 |
| 2025-09-02 | 46,000.00 | 47,450.00 | 44,400.00 | 45,300.00 | 45,300.00 | 4,700,255 |
| 2025-09-01 | 46,800.00 | 46,800.00 | 45,200.00 | 45,750.00 | 45,750.00 | 2,588,484 |
| 2025-08-29 | 41,250.00 | 48,600.00 | 41,100.00 | 47,500.00 | 47,500.00 | 6,415,230 |
| 2025-08-28 | 41,250.00 | 41,450.00 | 40,250.00 | 40,850.00 | 40,850.00 | 691,757 |
| 2025-08-27 | 40,900.00 | 42,600.00 | 40,850.00 | 41,750.00 | 41,750.00 | 1,203,433 |
| 2025-08-26 | 42,400.00 | 42,600.00 | 39,650.00 | 40,300.00 | 40,300.00 | 824,212 |
| 2025-08-25 | 42,300.00 | 42,300.00 | 40,550.00 | 41,450.00 | 41,450.00 | 800,029 |
| 2025-08-22 | 42,700.00 | 42,800.00 | 41,000.00 | 41,550.00 | 41,550.00 | 929,444 |
| 2025-08-21 | 39,700.00 | 42,400.00 | 39,300.00 | 42,350.00 | 42,350.00 | 1,284,029 |
| 2025-08-20 | 38,400.00 | 39,500.00 | 36,500.00 | 39,350.00 | 39,350.00 | 1,163,369 |
| 2025-08-19 | 40,400.00 | 40,450.00 | 38,150.00 | 39,200.00 | 39,200.00 | 945,063 |
| 2025-08-18 | 38,400.00 | 41,400.00 | 38,150.00 | 40,350.00 | 40,350.00 | 1,476,356 |
| 2025-08-14 | 38,200.00 | 39,550.00 | 37,550.00 | 38,500.00 | 38,500.00 | 848,672 |
| 2025-08-13 | 38,500.00 | 39,200.00 | 37,500.00 | 38,100.00 | 38,100.00 | 880,669 |
| 2025-08-12 | 38,650.00 | 39,650.00 | 37,200.00 | 37,950.00 | 37,950.00 | 857,199 |
| 2025-08-11 | 39,900.00 | 39,900.00 | 38,300.00 | 39,050.00 | 39,050.00 | 783,112 |
| 2025-08-08 | 38,500.00 | 40,550.00 | 37,450.00 | 39,900.00 | 39,900.00 | 1,635,123 |
| 2025-08-07 | 37,350.00 | 38,150.00 | 37,150.00 | 37,900.00 | 37,900.00 | 818,407 |
| 2025-08-06 | 37,200.00 | 37,700.00 | 36,400.00 | 37,350.00 | 37,350.00 | 1,084,326 |
| 2025-08-05 | 36,150.00 | 39,350.00 | 36,050.00 | 38,700.00 | 38,700.00 | 2,548,832 |
| 2025-08-04 | 34,850.00 | 35,900.00 | 34,050.00 | 35,550.00 | 35,550.00 | 1,021,122 |
| 2025-08-01 | 35,500.00 | 35,900.00 | 33,700.00 | 35,150.00 | 35,150.00 | 1,634,499 |
| 2025-07-31 | 35,850.00 | 36,650.00 | 33,950.00 | 34,650.00 | 34,650.00 | 2,163,155 |
| 2025-07-30 | 35,950.00 | 36,100.00 | 34,750.00 | 35,000.00 | 35,000.00 | 837,155 |
| 2025-07-29 | 35,750.00 | 36,500.00 | 34,450.00 | 35,200.00 | 35,200.00 | 1,296,687 |
| 2025-07-28 | 35,800.00 | 36,000.00 | 34,550.00 | 35,700.00 | 35,700.00 | 1,652,015 |
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.