HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,500.00 | 14,880.00 | 14,230.00 | 14,470.00 | 14,470.00 | 606,648 |
| 2024-10-28 | 14,900.00 | 14,900.00 | 14,210.00 | 14,290.00 | 14,290.00 | 1,094,420 |
| 2024-10-25 | 15,360.00 | 15,460.00 | 15,000.00 | 15,230.00 | 15,230.00 | 324,126 |
| 2024-10-24 | 15,080.00 | 15,500.00 | 15,070.00 | 15,250.00 | 15,250.00 | 244,280 |
| 2024-10-23 | 16,000.00 | 16,240.00 | 15,240.00 | 15,300.00 | 15,300.00 | 629,283 |
| 2024-10-22 | 15,900.00 | 16,110.00 | 15,610.00 | 15,900.00 | 15,900.00 | 442,770 |
| 2024-10-21 | 15,940.00 | 16,160.00 | 15,500.00 | 15,900.00 | 15,900.00 | 394,290 |
| 2024-10-18 | 16,170.00 | 16,200.00 | 15,750.00 | 15,880.00 | 15,880.00 | 513,268 |
| 2024-10-17 | 15,820.00 | 16,500.00 | 15,450.00 | 16,140.00 | 16,140.00 | 944,879 |
| 2024-10-16 | 15,690.00 | 16,210.00 | 15,510.00 | 15,770.00 | 15,770.00 | 850,853 |
| 2024-10-15 | 14,910.00 | 15,880.00 | 14,860.00 | 15,740.00 | 15,740.00 | 1,271,176 |
| 2024-10-14 | 14,480.00 | 14,940.00 | 14,480.00 | 14,570.00 | 14,570.00 | 261,017 |
| 2024-10-11 | 15,200.00 | 15,200.00 | 14,560.00 | 14,570.00 | 14,570.00 | 431,716 |
| 2024-10-10 | 14,910.00 | 15,240.00 | 14,730.00 | 15,110.00 | 15,110.00 | 544,039 |
| 2024-10-08 | 14,910.00 | 15,290.00 | 14,770.00 | 14,910.00 | 14,910.00 | 617,148 |
| 2024-10-07 | 14,750.00 | 14,960.00 | 14,280.00 | 14,910.00 | 14,910.00 | 1,377,058 |
| 2024-10-04 | 13,290.00 | 14,240.00 | 13,290.00 | 14,040.00 | 14,040.00 | 708,537 |
| 2024-10-02 | 13,400.00 | 13,490.00 | 13,110.00 | 13,400.00 | 13,400.00 | 317,163 |
| 2024-09-30 | 13,120.00 | 13,600.00 | 13,110.00 | 13,460.00 | 13,460.00 | 434,844 |
| 2024-09-27 | 13,610.00 | 13,610.00 | 13,080.00 | 13,120.00 | 13,120.00 | 329,376 |
| 2024-09-26 | 13,480.00 | 13,570.00 | 13,310.00 | 13,540.00 | 13,540.00 | 249,078 |
| 2024-09-25 | 13,220.00 | 13,650.00 | 13,200.00 | 13,480.00 | 13,480.00 | 544,341 |
| 2024-09-24 | 13,220.00 | 13,250.00 | 12,970.00 | 13,180.00 | 13,180.00 | 394,192 |
| 2024-09-23 | 13,350.00 | 13,420.00 | 13,030.00 | 13,170.00 | 13,170.00 | 408,537 |
| 2024-09-20 | 13,210.00 | 13,500.00 | 13,200.00 | 13,370.00 | 13,370.00 | 1,879,825 |
| 2024-09-19 | 13,100.00 | 13,600.00 | 12,990.00 | 13,120.00 | 13,120.00 | 361,569 |
| 2024-09-13 | 12,700.00 | 13,090.00 | 12,640.00 | 12,990.00 | 12,990.00 | 363,655 |
| 2024-09-12 | 12,540.00 | 12,700.00 | 12,360.00 | 12,700.00 | 12,700.00 | 281,559 |
| 2024-09-11 | 12,600.00 | 12,600.00 | 12,230.00 | 12,360.00 | 12,360.00 | 298,886 |
| 2024-09-10 | 12,300.00 | 12,470.00 | 12,030.00 | 12,220.00 | 12,220.00 | 339,943 |
| 2024-09-09 | 11,600.00 | 12,170.00 | 11,550.00 | 12,170.00 | 12,170.00 | 308,191 |
| 2024-09-06 | 12,010.00 | 12,090.00 | 11,510.00 | 11,960.00 | 11,960.00 | 634,660 |
| 2024-09-05 | 12,500.00 | 12,690.00 | 11,960.00 | 12,010.00 | 12,010.00 | 581,222 |
| 2024-09-04 | 12,670.00 | 12,900.00 | 12,360.00 | 12,500.00 | 12,500.00 | 863,801 |
| 2024-09-03 | 13,520.00 | 13,700.00 | 13,260.00 | 13,270.00 | 13,270.00 | 319,406 |
| 2024-09-02 | 14,090.00 | 14,090.00 | 13,470.00 | 13,510.00 | 13,510.00 | 368,164 |
| 2024-08-30 | 13,460.00 | 13,830.00 | 13,220.00 | 13,830.00 | 13,830.00 | 493,812 |
| 2024-08-29 | 13,450.00 | 13,600.00 | 13,120.00 | 13,160.00 | 13,160.00 | 342,333 |
| 2024-08-28 | 13,550.00 | 13,720.00 | 13,440.00 | 13,550.00 | 13,550.00 | 296,215 |
| 2024-08-27 | 13,570.00 | 13,850.00 | 13,300.00 | 13,550.00 | 13,550.00 | 432,571 |
| 2024-08-26 | 14,330.00 | 14,330.00 | 13,560.00 | 13,560.00 | 13,560.00 | 588,999 |
| 2024-08-23 | 13,600.00 | 14,270.00 | 13,570.00 | 14,240.00 | 14,240.00 | 571,946 |
| 2024-08-22 | 14,260.00 | 14,360.00 | 13,620.00 | 13,840.00 | 13,840.00 | 734,812 |
| 2024-08-21 | 14,290.00 | 14,690.00 | 14,030.00 | 14,170.00 | 14,170.00 | 927,111 |
| 2024-08-20 | 13,590.00 | 14,280.00 | 13,450.00 | 14,120.00 | 14,120.00 | 1,039,381 |
| 2024-08-19 | 13,600.00 | 13,900.00 | 13,420.00 | 13,450.00 | 13,450.00 | 604,187 |
| 2024-08-16 | 13,400.00 | 13,540.00 | 13,250.00 | 13,540.00 | 13,540.00 | 707,305 |
| 2024-08-14 | 13,100.00 | 13,310.00 | 12,830.00 | 13,270.00 | 13,270.00 | 497,401 |
| 2024-08-13 | 13,350.00 | 13,490.00 | 12,760.00 | 12,880.00 | 12,880.00 | 745,636 |
| 2024-08-12 | 13,850.00 | 13,850.00 | 13,260.00 | 13,360.00 | 13,360.00 | 809,976 |
| 2024-08-09 | 14,320.00 | 14,330.00 | 13,850.00 | 13,850.00 | 13,850.00 | 660,512 |
| 2024-08-08 | 13,350.00 | 13,940.00 | 13,090.00 | 13,920.00 | 13,920.00 | 795,464 |
| 2024-08-07 | 13,300.00 | 13,640.00 | 13,140.00 | 13,550.00 | 13,550.00 | 579,851 |
| 2024-08-06 | 12,700.00 | 13,360.00 | 12,130.00 | 13,170.00 | 13,170.00 | 1,219,801 |
| 2024-08-05 | 13,250.00 | 13,300.00 | 11,000.00 | 12,000.00 | 12,000.00 | 1,706,084 |
| 2024-08-02 | 14,610.00 | 14,730.00 | 13,860.00 | 14,010.00 | 14,010.00 | 1,045,932 |
| 2024-08-01 | 14,400.00 | 15,060.00 | 14,300.00 | 14,860.00 | 14,860.00 | 712,443 |
| 2024-07-31 | 14,550.00 | 15,260.00 | 14,300.00 | 14,390.00 | 14,390.00 | 947,646 |
| 2024-07-30 | 14,930.00 | 15,220.00 | 14,270.00 | 14,790.00 | 14,790.00 | 792,678 |
| 2024-07-29 | 14,610.00 | 15,570.00 | 14,500.00 | 15,110.00 | 15,110.00 | 1,154,756 |
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.