HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 22,400.00 | 23,200.00 | 22,150.00 | 23,100.00 | 23,100.00 | 2,017,850 |
| 2025-01-23 | 23,400.00 | 23,600.00 | 22,300.00 | 22,350.00 | 22,350.00 | 2,410,764 |
| 2025-01-22 | 24,450.00 | 24,650.00 | 23,200.00 | 23,300.00 | 23,300.00 | 2,822,976 |
| 2025-01-21 | 24,250.00 | 24,500.00 | 23,800.00 | 24,250.00 | 24,250.00 | 2,136,666 |
| 2025-01-20 | 24,200.00 | 24,700.00 | 23,550.00 | 23,900.00 | 23,900.00 | 2,440,062 |
| 2025-01-17 | 24,650.00 | 24,750.00 | 23,950.00 | 24,300.00 | 24,300.00 | 2,923,891 |
| 2025-01-16 | 24,900.00 | 25,650.00 | 23,500.00 | 24,500.00 | 24,500.00 | 12,683,376 |
| 2025-01-15 | 24,150.00 | 26,250.00 | 24,050.00 | 26,250.00 | 26,250.00 | 3,073,144 |
| 2025-01-14 | 23,350.00 | 24,550.00 | 23,050.00 | 23,900.00 | 23,900.00 | 3,155,720 |
| 2025-01-13 | 22,500.00 | 23,000.00 | 21,900.00 | 22,750.00 | 22,750.00 | 1,369,101 |
| 2025-01-10 | 21,900.00 | 22,450.00 | 21,500.00 | 22,400.00 | 22,400.00 | 1,436,576 |
| 2025-01-09 | 21,550.00 | 22,400.00 | 21,150.00 | 21,950.00 | 21,950.00 | 2,100,839 |
| 2025-01-08 | 21,000.00 | 23,050.00 | 21,000.00 | 21,850.00 | 21,850.00 | 7,858,617 |
| 2025-01-07 | 19,000.00 | 19,690.00 | 18,800.00 | 19,290.00 | 19,290.00 | 1,626,875 |
| 2025-01-06 | 18,150.00 | 18,680.00 | 17,820.00 | 18,640.00 | 18,640.00 | 696,756 |
| 2025-01-03 | 18,700.00 | 18,880.00 | 18,130.00 | 18,330.00 | 18,330.00 | 741,176 |
| 2025-01-02 | 18,440.00 | 19,170.00 | 18,370.00 | 18,690.00 | 18,690.00 | 726,205 |
| 2024-12-30 | 18,550.00 | 18,890.00 | 18,200.00 | 18,440.00 | 18,440.00 | 619,771 |
| 2024-12-27 | 18,800.00 | 18,950.00 | 18,240.00 | 18,720.00 | 18,720.00 | 824,341 |
| 2024-12-26 | 17,890.00 | 19,100.00 | 17,830.00 | 18,810.00 | 18,810.00 | 2,544,804 |
| 2024-12-24 | 18,150.00 | 18,160.00 | 17,390.00 | 17,640.00 | 17,640.00 | 825,219 |
| 2024-12-23 | 17,160.00 | 18,120.00 | 17,160.00 | 17,970.00 | 17,970.00 | 1,745,745 |
| 2024-12-20 | 16,900.00 | 17,270.00 | 16,690.00 | 16,770.00 | 16,770.00 | 949,530 |
| 2024-12-19 | 15,830.00 | 16,900.00 | 15,500.00 | 16,740.00 | 16,740.00 | 790,140 |
| 2024-12-18 | 16,270.00 | 16,810.00 | 16,100.00 | 16,300.00 | 16,300.00 | 559,945 |
| 2024-12-17 | 16,590.00 | 16,910.00 | 16,150.00 | 16,270.00 | 16,270.00 | 575,125 |
| 2024-12-16 | 16,640.00 | 16,950.00 | 16,410.00 | 16,580.00 | 16,580.00 | 462,331 |
| 2024-12-13 | 15,940.00 | 16,710.00 | 15,630.00 | 16,620.00 | 16,620.00 | 797,987 |
| 2024-12-12 | 16,120.00 | 16,120.00 | 15,480.00 | 15,940.00 | 15,940.00 | 488,192 |
| 2024-12-11 | 14,970.00 | 15,970.00 | 14,790.00 | 15,900.00 | 15,900.00 | 895,770 |
| 2024-12-10 | 14,260.00 | 15,090.00 | 14,260.00 | 14,830.00 | 14,830.00 | 572,525 |
| 2024-12-09 | 14,200.00 | 14,830.00 | 14,040.00 | 14,210.00 | 14,210.00 | 658,827 |
| 2024-12-06 | 15,340.00 | 15,340.00 | 14,260.00 | 14,770.00 | 14,770.00 | 776,295 |
| 2024-12-05 | 15,690.00 | 15,690.00 | 15,030.00 | 15,140.00 | 15,140.00 | 454,298 |
| 2024-12-04 | 15,250.00 | 15,910.00 | 15,100.00 | 15,530.00 | 15,530.00 | 738,472 |
| 2024-12-03 | 15,700.00 | 15,940.00 | 15,580.00 | 15,870.00 | 15,870.00 | 367,127 |
| 2024-12-02 | 16,210.00 | 16,320.00 | 15,400.00 | 15,480.00 | 15,480.00 | 870,224 |
| 2024-11-29 | 16,520.00 | 16,660.00 | 15,870.00 | 16,110.00 | 16,110.00 | 821,165 |
| 2024-11-28 | 16,910.00 | 17,250.00 | 16,510.00 | 16,670.00 | 16,670.00 | 747,680 |
| 2024-11-27 | 17,020.00 | 17,490.00 | 16,900.00 | 17,000.00 | 17,000.00 | 731,350 |
| 2024-11-26 | 17,540.00 | 17,870.00 | 16,750.00 | 17,220.00 | 17,220.00 | 1,417,987 |
| 2024-11-25 | 16,770.00 | 18,340.00 | 16,610.00 | 17,480.00 | 17,480.00 | 3,387,707 |
| 2024-11-22 | 16,130.00 | 17,140.00 | 15,900.00 | 16,690.00 | 16,690.00 | 1,725,056 |
| 2024-11-21 | 16,440.00 | 16,590.00 | 15,840.00 | 16,130.00 | 16,130.00 | 869,736 |
| 2024-11-20 | 16,000.00 | 16,420.00 | 15,700.00 | 16,320.00 | 16,320.00 | 1,362,931 |
| 2024-11-19 | 15,720.00 | 16,260.00 | 15,410.00 | 15,660.00 | 15,660.00 | 739,209 |
| 2024-11-18 | 16,020.00 | 16,040.00 | 15,400.00 | 15,580.00 | 15,580.00 | 748,571 |
| 2024-11-15 | 16,200.00 | 16,250.00 | 15,560.00 | 16,090.00 | 16,090.00 | 1,035,732 |
| 2024-11-14 | 15,110.00 | 16,070.00 | 15,110.00 | 15,980.00 | 15,980.00 | 1,073,861 |
| 2024-11-13 | 15,570.00 | 15,840.00 | 14,860.00 | 15,100.00 | 15,100.00 | 835,654 |
| 2024-11-12 | 16,600.00 | 16,630.00 | 15,400.00 | 15,450.00 | 15,450.00 | 1,896,044 |
| 2024-11-11 | 15,190.00 | 16,700.00 | 15,180.00 | 16,390.00 | 16,390.00 | 3,373,271 |
| 2024-11-08 | 15,460.00 | 16,340.00 | 14,790.00 | 15,000.00 | 15,000.00 | 1,424,241 |
| 2024-11-07 | 14,590.00 | 15,640.00 | 14,280.00 | 14,430.00 | 14,430.00 | 1,747,172 |
| 2024-11-06 | 14,020.00 | 14,500.00 | 13,810.00 | 14,430.00 | 14,430.00 | 431,906 |
| 2024-11-05 | 13,690.00 | 14,200.00 | 13,540.00 | 13,940.00 | 13,940.00 | 379,111 |
| 2024-11-04 | 13,810.00 | 13,970.00 | 13,380.00 | 13,700.00 | 13,700.00 | 599,009 |
| 2024-11-01 | 14,050.00 | 14,100.00 | 13,560.00 | 13,810.00 | 13,810.00 | 427,037 |
| 2024-10-31 | 14,010.00 | 14,430.00 | 14,000.00 | 14,270.00 | 14,270.00 | 343,979 |
| 2024-10-30 | 14,430.00 | 14,450.00 | 14,130.00 | 14,210.00 | 14,210.00 | 321,595 |
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.