HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26,900.00 | 27,500.00 | 26,600.00 | 27,150.00 | 27,150.00 | 2,121,725 |
| 2025-04-24 | 26,450.00 | 26,750.00 | 25,950.00 | 26,500.00 | 26,500.00 | 1,161,603 |
| 2025-04-23 | 26,150.00 | 26,850.00 | 25,500.00 | 26,350.00 | 26,350.00 | 1,475,342 |
| 2025-04-22 | 24,000.00 | 26,100.00 | 24,000.00 | 25,850.00 | 25,850.00 | 2,825,990 |
| 2025-04-21 | 25,450.00 | 25,600.00 | 24,200.00 | 24,400.00 | 24,400.00 | 770,094 |
| 2025-04-18 | 25,550.00 | 25,550.00 | 24,650.00 | 25,150.00 | 25,150.00 | 593,002 |
| 2025-04-17 | 24,850.00 | 25,400.00 | 24,500.00 | 25,250.00 | 25,250.00 | 689,639 |
| 2025-04-16 | 24,950.00 | 25,425.00 | 24,550.00 | 24,750.00 | 24,750.00 | 923,534 |
| 2025-04-15 | 25,650.00 | 25,650.00 | 24,650.00 | 25,500.00 | 25,500.00 | 1,209,545 |
| 2025-04-14 | 24,900.00 | 25,400.00 | 24,500.00 | 25,200.00 | 25,200.00 | 1,589,397 |
| 2025-04-11 | 23,100.00 | 24,100.00 | 22,950.00 | 23,900.00 | 23,900.00 | 1,685,618 |
| 2025-04-10 | 22,900.00 | 22,950.00 | 22,250.00 | 22,800.00 | 22,800.00 | 584,422 |
| 2025-04-09 | 22,600.00 | 22,650.00 | 21,150.00 | 21,400.00 | 21,400.00 | 895,034 |
| 2025-04-08 | 20,950.00 | 21,900.00 | 20,800.00 | 21,800.00 | 21,800.00 | 971,845 |
| 2025-04-07 | 21,300.00 | 21,450.00 | 20,000.00 | 20,000.00 | 20,000.00 | 923,755 |
| 2025-04-04 | 22,250.00 | 22,900.00 | 21,500.00 | 22,250.00 | 22,250.00 | 906,589 |
| 2025-04-03 | 21,900.00 | 22,850.00 | 21,750.00 | 22,500.00 | 22,500.00 | 638,798 |
| 2025-04-02 | 22,800.00 | 22,900.00 | 21,750.00 | 22,500.00 | 22,500.00 | 909,677 |
| 2025-04-01 | 21,800.00 | 22,650.00 | 21,700.00 | 22,400.00 | 22,400.00 | 1,021,150 |
| 2025-03-31 | 20,300.00 | 21,550.00 | 20,300.00 | 21,250.00 | 21,250.00 | 993,223 |
| 2025-03-28 | 21,100.00 | 21,400.00 | 20,450.00 | 20,950.00 | 20,950.00 | 1,370,726 |
| 2025-03-27 | 22,300.00 | 22,500.00 | 20,900.00 | 21,100.00 | 21,100.00 | 1,840,280 |
| 2025-03-26 | 22,500.00 | 22,750.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1,967,748 |
| 2025-03-25 | 24,150.00 | 24,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | 2,072,925 |
| 2025-03-24 | 24,150.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1,363,751 |
| 2025-03-21 | 22,750.00 | 25,000.00 | 22,700.00 | 24,450.00 | 24,450.00 | 4,469,586 |
| 2025-03-20 | 26,650.00 | 26,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | 3,902,889 |
| 2025-03-19 | 26,900.00 | 27,150.00 | 25,850.00 | 26,300.00 | 26,300.00 | 3,573,040 |
| 2025-03-18 | 23,900.00 | 27,800.00 | 23,850.00 | 26,950.00 | 26,950.00 | 16,227,200 |
| 2025-03-17 | 23,300.00 | 24,050.00 | 23,000.00 | 23,700.00 | 23,700.00 | 1,348,057 |
| 2025-03-14 | 23,750.00 | 24,000.00 | 23,200.00 | 23,350.00 | 23,350.00 | 976,200 |
| 2025-03-13 | 23,450.00 | 24,450.00 | 23,450.00 | 23,700.00 | 23,700.00 | 1,442,467 |
| 2025-03-12 | 25,100.00 | 25,950.00 | 23,200.00 | 23,400.00 | 23,400.00 | 3,789,549 |
| 2025-03-11 | 24,800.00 | 25,500.00 | 24,100.00 | 25,000.00 | 25,000.00 | 2,983,482 |
| 2025-03-10 | 25,250.00 | 26,800.00 | 24,600.00 | 25,700.00 | 25,700.00 | 8,452,848 |
| 2025-03-07 | 23,700.00 | 24,700.00 | 23,400.00 | 24,450.00 | 24,450.00 | 2,391,934 |
| 2025-03-06 | 24,450.00 | 24,900.00 | 23,800.00 | 24,000.00 | 24,000.00 | 2,875,339 |
| 2025-03-05 | 23,650.00 | 23,850.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1,635,388 |
| 2025-03-04 | 22,600.00 | 24,450.00 | 22,550.00 | 23,650.00 | 23,650.00 | 2,540,795 |
| 2025-02-28 | 22,600.00 | 23,200.00 | 22,250.00 | 22,650.00 | 22,650.00 | 1,155,280 |
| 2025-02-27 | 23,250.00 | 23,800.00 | 22,700.00 | 22,950.00 | 22,950.00 | 874,377 |
| 2025-02-26 | 24,450.00 | 24,450.00 | 23,100.00 | 23,250.00 | 23,250.00 | 1,394,894 |
| 2025-02-25 | 22,400.00 | 23,750.00 | 22,300.00 | 23,650.00 | 23,650.00 | 1,615,324 |
| 2025-02-24 | 23,150.00 | 23,400.00 | 22,100.00 | 22,750.00 | 22,750.00 | 1,572,246 |
| 2025-02-21 | 22,600.00 | 23,800.00 | 22,550.00 | 23,200.00 | 23,200.00 | 2,706,893 |
| 2025-02-20 | 26,300.00 | 26,300.00 | 23,700.00 | 23,800.00 | 23,800.00 | 5,550,960 |
| 2025-02-19 | 26,150.00 | 27,450.00 | 25,650.00 | 26,600.00 | 26,600.00 | 5,014,415 |
| 2025-02-18 | 25,950.00 | 26,550.00 | 25,500.00 | 25,950.00 | 25,950.00 | 3,979,684 |
| 2025-02-17 | 24,500.00 | 27,450.00 | 23,900.00 | 25,750.00 | 25,750.00 | 9,382,582 |
| 2025-02-14 | 25,650.00 | 28,750.00 | 23,750.00 | 24,350.00 | 24,350.00 | 13,682,385 |
| 2025-02-13 | 24,150.00 | 26,100.00 | 23,000.00 | 25,100.00 | 25,100.00 | 7,652,204 |
| 2025-02-12 | 22,300.00 | 24,400.00 | 22,100.00 | 23,650.00 | 23,650.00 | 5,203,928 |
| 2025-02-11 | 21,450.00 | 22,350.00 | 21,450.00 | 22,000.00 | 22,000.00 | 1,522,726 |
| 2025-02-10 | 22,100.00 | 22,450.00 | 21,250.00 | 21,350.00 | 21,350.00 | 1,849,904 |
| 2025-02-07 | 22,200.00 | 22,500.00 | 21,500.00 | 22,150.00 | 22,150.00 | 1,609,716 |
| 2025-02-06 | 23,100.00 | 23,500.00 | 21,950.00 | 22,250.00 | 22,250.00 | 2,427,509 |
| 2025-02-05 | 24,400.00 | 24,400.00 | 22,650.00 | 22,950.00 | 22,950.00 | 2,605,802 |
| 2025-02-04 | 23,450.00 | 24,300.00 | 23,050.00 | 24,100.00 | 24,100.00 | 2,192,591 |
| 2025-02-03 | 22,850.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1,133,065 |
| 2025-01-31 | 23,150.00 | 23,900.00 | 22,650.00 | 22,800.00 | 22,800.00 | 1,647,547 |
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.