HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 35,800.00 | 37,500.00 | 35,400.00 | 37,450.00 | 37,450.00 | 451,290 |
| 2026-10-16 | 37,200.00 | 38,450.00 | 36,750.00 | 37,350.00 | 37,350.00 | 361,617 |
| 2026-10-15 | 37,900.00 | 39,000.00 | 35,900.00 | 36,550.00 | 36,550.00 | 699,582 |
| 2026-10-14 | 37,150.00 | 40,550.00 | 36,700.00 | 39,850.00 | 39,850.00 | 916,994 |
| 2026-10-13 | 37,600.00 | 37,700.00 | 34,500.00 | 37,400.00 | 37,400.00 | 1,613,987 |
| 2026-10-12 | 40,100.00 | 40,450.00 | 38,700.00 | 38,900.00 | 38,900.00 | 775,268 |
| 2026-10-08 | 44,850.00 | 45,050.00 | 41,000.00 | 41,050.00 | 41,050.00 | 1,568,867 |
| 2026-10-07 | 47,800.00 | 47,800.00 | 45,300.00 | 45,300.00 | 45,300.00 | 479,483 |
| 2026-10-06 | 48,850.00 | 49,000.00 | 46,650.00 | 47,450.00 | 47,450.00 | 663,576 |
| 2026-10-02 | 48,750.00 | 49,350.00 | 48,000.00 | 48,600.00 | 48,600.00 | 382,908 |
| 2026-10-01 | 48,600.00 | 49,500.00 | 47,850.00 | 48,500.00 | 48,500.00 | 1,136,142 |
| 2026-09-30 | 47,600.00 | 50,300.00 | 47,400.00 | 49,000.00 | 49,000.00 | 906,248 |
| 2026-09-29 | 47,600.00 | 47,900.00 | 45,550.00 | 46,550.00 | 46,550.00 | 508,995 |
| 2026-09-28 | 48,000.00 | 49,000.00 | 47,500.00 | 47,650.00 | 47,650.00 | 312,759 |
| 2026-09-23 | 49,100.00 | 49,250.00 | 47,200.00 | 47,600.00 | 47,600.00 | 735,004 |
| 2026-09-22 | 50,500.00 | 50,700.00 | 49,150.00 | 49,250.00 | 49,250.00 | 669,643 |
| 2026-09-21 | 51,200.00 | 51,200.00 | 49,800.00 | 49,900.00 | 49,900.00 | 421,968 |
| 2026-09-18 | 52,700.00 | 52,900.00 | 51,200.00 | 51,300.00 | 51,300.00 | 903,217 |
| 2026-09-17 | 49,700.00 | 54,200.00 | 49,450.00 | 53,000.00 | 53,000.00 | 2,133,515 |
| 2026-09-16 | 47,900.00 | 48,550.00 | 47,050.00 | 48,050.00 | 48,050.00 | 381,750 |
| 2026-09-15 | 49,850.00 | 49,900.00 | 47,450.00 | 47,800.00 | 47,800.00 | 564,783 |
| 2026-09-14 | 49,800.00 | 52,400.00 | 48,800.00 | 50,600.00 | 50,600.00 | 998,530 |
| 2026-09-11 | 47,050.00 | 51,700.00 | 46,500.00 | 50,300.00 | 50,300.00 | 1,250,070 |
| 2026-09-10 | 48,050.00 | 49,800.00 | 46,700.00 | 48,350.00 | 48,350.00 | 817,423 |
| 2026-09-09 | 47,900.00 | 51,700.00 | 47,900.00 | 49,150.00 | 49,150.00 | 1,485,831 |
| 2026-09-08 | 46,600.00 | 47,650.00 | 45,600.00 | 45,650.00 | 45,650.00 | 558,287 |
| 2026-09-07 | 45,850.00 | 46,250.00 | 45,050.00 | 45,900.00 | 45,900.00 | 393,813 |
| 2026-09-04 | 46,050.00 | 46,250.00 | 45,000.00 | 45,600.00 | 45,600.00 | 307,923 |
| 2026-09-03 | 45,400.00 | 46,850.00 | 44,300.00 | 45,600.00 | 45,600.00 | 493,890 |
| 2026-09-02 | 46,200.00 | 46,250.00 | 44,300.00 | 44,650.00 | 44,650.00 | 532,569 |
| 2026-09-01 | 48,000.00 | 50,800.00 | 46,350.00 | 47,850.00 | 47,850.00 | 1,022,140 |
| 2026-08-31 | 46,900.00 | 47,600.00 | 45,350.00 | 47,450.00 | 47,450.00 | 381,956 |
| 2026-08-28 | 48,500.00 | 49,900.00 | 46,800.00 | 48,250.00 | 48,250.00 | 854,072 |
| 2026-08-27 | 48,150.00 | 49,450.00 | 47,750.00 | 48,300.00 | 48,300.00 | 449,122 |
| 2026-08-26 | 47,850.00 | 49,450.00 | 47,150.00 | 47,900.00 | 47,900.00 | 365,468 |
| 2026-08-25 | 44,050.00 | 47,750.00 | 43,500.00 | 47,450.00 | 47,450.00 | 479,994 |
| 2026-08-24 | 44,000.00 | 46,750.00 | 43,150.00 | 44,900.00 | 44,900.00 | 481,019 |
| 2026-08-21 | 45,200.00 | 45,500.00 | 43,650.00 | 44,100.00 | 44,100.00 | 576,414 |
| 2026-08-20 | 46,950.00 | 48,100.00 | 45,400.00 | 46,600.00 | 46,600.00 | 430,962 |
| 2026-08-19 | 45,250.00 | 47,000.00 | 43,250.00 | 46,350.00 | 46,350.00 | 588,432 |
| 2026-08-18 | 48,600.00 | 49,500.00 | 46,200.00 | 47,100.00 | 47,100.00 | 555,064 |
| 2026-08-14 | 48,900.00 | 49,850.00 | 47,300.00 | 49,050.00 | 49,050.00 | 659,245 |
| 2026-08-13 | 45,900.00 | 49,850.00 | 45,600.00 | 48,250.00 | 48,250.00 | 1,112,724 |
| 2026-08-12 | 45,100.00 | 45,600.00 | 43,700.00 | 45,200.00 | 45,200.00 | 369,997 |
| 2026-08-11 | 45,550.00 | 46,450.00 | 44,400.00 | 44,700.00 | 44,700.00 | 393,082 |
| 2026-08-10 | 43,000.00 | 47,100.00 | 42,700.00 | 46,450.00 | 46,450.00 | 680,202 |
| 2026-08-07 | 43,100.00 | 43,850.00 | 40,800.00 | 42,500.00 | 42,500.00 | 618,286 |
| 2026-08-06 | 46,000.00 | 46,800.00 | 42,550.00 | 43,450.00 | 43,450.00 | 657,862 |
| 2026-08-05 | 41,900.00 | 46,300.00 | 41,000.00 | 46,050.00 | 46,050.00 | 1,004,658 |
| 2026-08-04 | 38,200.00 | 41,150.00 | 37,850.00 | 40,750.00 | 40,750.00 | 1,165,463 |
| 2026-08-03 | 38,150.00 | 38,650.00 | 35,800.00 | 38,000.00 | 38,000.00 | 1,420,403 |
| 2026-07-31 | 41,300.00 | 41,450.00 | 36,500.00 | 39,050.00 | 39,050.00 | 2,292,966 |
| 2026-07-30 | 37,650.00 | 42,700.00 | 37,650.00 | 39,300.00 | 39,300.00 | 661,460 |
| 2026-07-29 | 43,000.00 | 43,400.00 | 36,750.00 | 38,700.00 | 38,700.00 | 1,355,313 |
| 2026-07-28 | 45,450.00 | 45,700.00 | 42,300.00 | 42,750.00 | 42,750.00 | 760,903 |
| 2026-07-27 | 51,100.00 | 51,300.00 | 45,150.00 | 47,500.00 | 47,500.00 | 973,364 |
| 2026-07-24 | 50,300.00 | 52,000.00 | 48,550.00 | 49,050.00 | 49,050.00 | 844,141 |
| 2026-07-23 | 47,150.00 | 50,500.00 | 46,200.00 | 50,300.00 | 50,300.00 | 626,252 |
| 2026-07-22 | 45,250.00 | 49,850.00 | 45,250.00 | 47,050.00 | 47,050.00 | 895,458 |
| 2026-07-21 | 42,100.00 | 45,000.00 | 41,350.00 | 44,400.00 | 44,400.00 | 643,303 |
Page 1 of 22 · 1,287 trading daysOlder →
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.