HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 32,750.00 | 36,050.00 | 31,200.00 | 35,650.00 | 35,650.00 | 7,568,450 |
| 2025-07-24 | 30,900.00 | 32,150.00 | 30,800.00 | 31,850.00 | 31,850.00 | 1,359,760 |
| 2025-07-23 | 30,300.00 | 30,950.00 | 29,800.00 | 30,900.00 | 30,900.00 | 878,198 |
| 2025-07-22 | 28,950.00 | 31,300.00 | 28,800.00 | 30,850.00 | 30,850.00 | 3,068,572 |
| 2025-07-21 | 27,800.00 | 29,300.00 | 27,700.00 | 28,950.00 | 28,950.00 | 1,393,447 |
| 2025-07-18 | 27,350.00 | 27,350.00 | 26,750.00 | 27,000.00 | 27,000.00 | 293,080 |
| 2025-07-17 | 27,100.00 | 27,450.00 | 26,700.00 | 27,200.00 | 27,200.00 | 353,276 |
| 2025-07-16 | 26,700.00 | 27,450.00 | 26,450.00 | 27,050.00 | 27,050.00 | 527,436 |
| 2025-07-15 | 26,350.00 | 26,600.00 | 26,000.00 | 26,550.00 | 26,550.00 | 314,738 |
| 2025-07-14 | 26,550.00 | 26,950.00 | 25,850.00 | 26,250.00 | 26,250.00 | 326,413 |
| 2025-07-11 | 27,100.00 | 27,100.00 | 26,550.00 | 26,650.00 | 26,650.00 | 453,309 |
| 2025-07-10 | 26,800.00 | 27,250.00 | 26,550.00 | 26,900.00 | 26,900.00 | 474,509 |
| 2025-07-09 | 26,650.00 | 26,850.00 | 26,150.00 | 26,750.00 | 26,750.00 | 460,576 |
| 2025-07-08 | 25,500.00 | 26,200.00 | 25,200.00 | 26,150.00 | 26,150.00 | 620,424 |
| 2025-07-07 | 24,650.00 | 25,400.00 | 24,650.00 | 25,100.00 | 25,100.00 | 718,843 |
| 2025-07-04 | 26,800.00 | 26,950.00 | 25,200.00 | 25,250.00 | 25,250.00 | 973,789 |
| 2025-07-03 | 27,650.00 | 27,750.00 | 26,600.00 | 26,850.00 | 26,850.00 | 873,145 |
| 2025-07-02 | 28,350.00 | 28,350.00 | 27,100.00 | 27,650.00 | 27,650.00 | 447,919 |
| 2025-07-01 | 28,900.00 | 28,900.00 | 27,800.00 | 28,000.00 | 28,000.00 | 562,699 |
| 2025-06-30 | 27,200.00 | 29,000.00 | 27,200.00 | 28,450.00 | 28,450.00 | 810,750 |
| 2025-06-27 | 27,950.00 | 28,050.00 | 26,950.00 | 27,550.00 | 27,550.00 | 495,321 |
| 2025-06-26 | 28,100.00 | 28,150.00 | 26,700.00 | 27,500.00 | 27,500.00 | 973,519 |
| 2025-06-25 | 30,050.00 | 30,250.00 | 27,500.00 | 27,950.00 | 27,950.00 | 1,261,131 |
| 2025-06-24 | 29,700.00 | 30,100.00 | 28,900.00 | 29,850.00 | 29,850.00 | 749,891 |
| 2025-06-23 | 29,800.00 | 29,800.00 | 29,000.00 | 29,250.00 | 29,250.00 | 644,051 |
| 2025-06-20 | 29,800.00 | 30,400.00 | 29,000.00 | 29,750.00 | 29,750.00 | 1,178,905 |
| 2025-06-19 | 30,700.00 | 30,750.00 | 29,350.00 | 29,900.00 | 29,900.00 | 1,046,006 |
| 2025-06-18 | 29,750.00 | 32,350.00 | 29,400.00 | 30,750.00 | 30,750.00 | 2,900,474 |
| 2025-06-17 | 30,350.00 | 31,150.00 | 28,750.00 | 29,550.00 | 29,550.00 | 1,596,623 |
| 2025-06-16 | 29,100.00 | 30,600.00 | 28,700.00 | 30,200.00 | 30,200.00 | 1,688,956 |
| 2025-06-13 | 29,100.00 | 29,800.00 | 28,400.00 | 29,350.00 | 29,350.00 | 1,564,517 |
| 2025-06-12 | 27,950.00 | 29,350.00 | 27,800.00 | 29,050.00 | 29,050.00 | 1,463,390 |
| 2025-06-11 | 28,650.00 | 28,700.00 | 27,850.00 | 28,150.00 | 28,150.00 | 599,839 |
| 2025-06-10 | 27,000.00 | 28,100.00 | 27,000.00 | 28,050.00 | 28,050.00 | 933,236 |
| 2025-06-09 | 27,750.00 | 27,850.00 | 26,250.00 | 26,950.00 | 26,950.00 | 1,268,854 |
| 2025-06-05 | 28,000.00 | 28,750.00 | 27,900.00 | 28,150.00 | 28,150.00 | 834,911 |
| 2025-06-04 | 28,350.00 | 28,400.00 | 26,950.00 | 28,050.00 | 28,050.00 | 961,616 |
| 2025-06-02 | 27,800.00 | 28,550.00 | 27,700.00 | 28,350.00 | 28,350.00 | 824,808 |
| 2025-05-30 | 27,700.00 | 28,000.00 | 27,200.00 | 27,800.00 | 27,800.00 | 660,159 |
| 2025-05-29 | 27,600.00 | 28,750.00 | 27,250.00 | 27,750.00 | 27,750.00 | 979,751 |
| 2025-05-28 | 28,700.00 | 28,800.00 | 27,200.00 | 27,350.00 | 27,350.00 | 1,053,130 |
| 2025-05-27 | 28,550.00 | 28,550.00 | 27,750.00 | 28,400.00 | 28,400.00 | 642,994 |
| 2025-05-26 | 27,700.00 | 28,600.00 | 27,450.00 | 28,150.00 | 28,150.00 | 635,206 |
| 2025-05-23 | 28,450.00 | 28,550.00 | 27,700.00 | 28,200.00 | 28,200.00 | 469,099 |
| 2025-05-22 | 28,650.00 | 28,650.00 | 28,200.00 | 28,300.00 | 28,300.00 | 452,605 |
| 2025-05-21 | 28,500.00 | 29,700.00 | 28,500.00 | 29,150.00 | 29,150.00 | 883,720 |
| 2025-05-20 | 28,850.00 | 28,900.00 | 27,650.00 | 28,300.00 | 28,300.00 | 714,497 |
| 2025-05-19 | 28,400.00 | 29,000.00 | 28,000.00 | 28,300.00 | 28,300.00 | 578,252 |
| 2025-05-16 | 29,350.00 | 29,750.00 | 28,850.00 | 28,900.00 | 28,900.00 | 663,316 |
| 2025-05-15 | 29,500.00 | 29,500.00 | 28,300.00 | 29,100.00 | 29,100.00 | 597,750 |
| 2025-05-14 | 29,400.00 | 30,000.00 | 29,250.00 | 29,300.00 | 29,300.00 | 783,672 |
| 2025-05-13 | 28,600.00 | 29,500.00 | 27,700.00 | 29,250.00 | 29,250.00 | 1,499,990 |
| 2025-05-12 | 31,250.00 | 31,250.00 | 28,650.00 | 28,750.00 | 28,750.00 | 2,168,467 |
| 2025-05-09 | 28,950.00 | 31,650.00 | 28,850.00 | 31,350.00 | 31,350.00 | 5,452,879 |
| 2025-05-08 | 28,450.00 | 28,700.00 | 28,100.00 | 28,350.00 | 28,350.00 | 795,626 |
| 2025-05-07 | 28,100.00 | 28,350.00 | 27,650.00 | 28,250.00 | 28,250.00 | 818,651 |
| 2025-05-02 | 27,000.00 | 27,950.00 | 26,900.00 | 27,750.00 | 27,750.00 | 812,308 |
| 2025-04-30 | 27,600.00 | 27,900.00 | 26,350.00 | 27,250.00 | 27,250.00 | 1,133,052 |
| 2025-04-29 | 27,100.00 | 27,400.00 | 25,650.00 | 27,050.00 | 27,050.00 | 1,685,330 |
| 2025-04-28 | 28,650.00 | 29,300.00 | 27,500.00 | 27,900.00 | 27,900.00 | 2,617,120 |
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.