HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 10,195.95 | 10,290.79 | 9,911.41 | 10,148.52 | 8,457.10 | 643,944 |
| 2022-04-28 | 10,433.06 | 10,433.06 | 10,053.68 | 10,195.95 | 8,496.62 | 627,218 |
| 2022-04-27 | 9,816.56 | 10,385.64 | 9,769.14 | 10,243.37 | 8,536.14 | 899,085 |
| 2022-04-26 | 9,769.14 | 10,195.95 | 9,532.03 | 10,148.52 | 8,457.10 | 790,479 |
| 2022-04-25 | 9,769.14 | 9,958.83 | 9,721.72 | 9,769.14 | 8,140.95 | 601,783 |
| 2022-04-24 | 12,720.00 | 12,720.00 | 12,720.00 | 12,720.00 | 10,600.00 | 0 |
| 2022-04-22 | 9,911.41 | 10,290.79 | 9,863.99 | 10,053.68 | 8,378.07 | 687,859 |
| 2022-04-21 | 10,195.95 | 10,290.79 | 9,721.72 | 10,148.52 | 8,457.10 | 1,495,090 |
| 2022-04-20 | 10,433.06 | 10,622.75 | 10,006.26 | 10,290.79 | 8,575.66 | 1,331,012 |
| 2022-04-19 | 9,911.41 | 10,338.22 | 9,769.14 | 10,290.79 | 8,575.66 | 1,210,146 |
| 2022-04-18 | 9,911.41 | 10,290.79 | 9,674.29 | 9,911.41 | 8,259.51 | 1,927,905 |
| 2022-04-15 | 9,380.27 | 9,769.14 | 9,294.91 | 9,721.72 | 8,101.43 | 1,290,731 |
| 2022-04-14 | 9,532.03 | 9,769.14 | 9,285.43 | 9,351.82 | 7,793.18 | 1,557,541 |
| 2022-04-13 | 9,076.76 | 9,484.60 | 8,953.46 | 9,475.12 | 7,895.93 | 1,712,991 |
| 2022-04-12 | 8,953.46 | 9,200.06 | 8,782.74 | 9,076.76 | 7,563.97 | 1,053,234 |
| 2022-04-11 | 8,498.20 | 8,915.53 | 8,498.20 | 8,915.53 | 7,429.61 | 581,945 |
| 2022-04-10 | 10,752.00 | 10,752.00 | 10,752.00 | 10,752.00 | 8,960.00 | 0 |
| 2022-04-08 | 8,564.60 | 8,593.05 | 8,346.45 | 8,498.20 | 7,081.84 | 255,427 |
| 2022-04-07 | 8,668.93 | 8,668.93 | 8,412.84 | 8,488.72 | 7,073.93 | 385,135 |
| 2022-04-06 | 8,649.96 | 8,763.77 | 8,630.99 | 8,649.96 | 7,208.30 | 180,331 |
| 2022-04-05 | 8,754.29 | 8,801.71 | 8,687.90 | 8,773.26 | 7,311.05 | 175,335 |
| 2022-04-04 | 8,687.90 | 8,782.74 | 8,612.02 | 8,744.80 | 7,287.34 | 214,804 |
| 2022-04-03 | 11,016.00 | 11,016.00 | 11,016.00 | 11,016.00 | 9,180.00 | 0 |
| 2022-04-01 | 8,706.86 | 8,811.20 | 8,593.05 | 8,706.86 | 7,255.72 | 267,117 |
| 2022-03-31 | 8,678.41 | 8,763.77 | 8,612.02 | 8,706.86 | 7,255.72 | 229,002 |
| 2022-03-30 | 8,659.44 | 8,773.26 | 8,593.05 | 8,593.05 | 7,160.87 | 259,766 |
| 2022-03-29 | 8,839.65 | 8,868.10 | 8,687.90 | 8,697.38 | 7,247.82 | 325,426 |
| 2022-03-28 | 8,725.83 | 8,915.53 | 8,725.83 | 8,830.16 | 7,358.47 | 350,633 |
| 2022-03-27 | 11,004.00 | 11,004.00 | 11,004.00 | 11,004.00 | 9,170.00 | 0 |
| 2022-03-25 | 8,839.65 | 8,849.13 | 8,649.96 | 8,697.38 | 7,247.82 | 272,899 |
| 2022-03-24 | 8,915.53 | 8,934.50 | 8,630.99 | 8,820.68 | 7,350.57 | 499,067 |
| 2022-03-23 | 8,887.07 | 9,076.76 | 8,735.32 | 8,887.07 | 7,405.89 | 825,381 |
| 2022-03-22 | 8,649.96 | 8,991.40 | 8,630.99 | 8,887.07 | 7,405.89 | 394,357 |
| 2022-03-21 | 8,725.83 | 8,868.10 | 8,640.47 | 8,649.96 | 7,208.30 | 268,301 |
| 2022-03-18 | 8,602.53 | 8,716.35 | 8,555.11 | 8,687.90 | 7,239.91 | 266,253 |
| 2022-03-17 | 8,441.30 | 8,441.30 | 8,441.30 | 8,441.30 | 7,034.41 | 0 |
| 2022-03-16 | 8,545.63 | 8,640.47 | 8,346.45 | 8,441.30 | 7,034.41 | 431,615 |
| 2022-03-15 | 8,773.26 | 8,773.26 | 8,773.26 | 8,773.26 | 7,311.05 | 0 |
| 2022-03-14 | 9,010.37 | 9,067.28 | 8,716.35 | 8,773.26 | 7,311.05 | 371,754 |
| 2022-03-11 | 8,792.23 | 9,067.28 | 8,716.35 | 8,981.92 | 7,484.93 | 572,738 |
| 2022-03-10 | 9,010.37 | 9,067.28 | 8,649.96 | 8,849.13 | 7,374.28 | 604,202 |
| 2022-03-08 | 8,868.10 | 9,076.76 | 8,811.20 | 8,953.46 | 7,461.22 | 407,637 |
| 2022-03-07 | 8,962.95 | 9,484.60 | 8,868.10 | 9,086.25 | 7,571.87 | 1,283,532 |
| 2022-03-06 | 11,496.00 | 11,496.00 | 11,496.00 | 11,496.00 | 9,580.00 | 0 |
| 2022-03-04 | 8,915.53 | 9,219.03 | 8,887.07 | 9,086.25 | 7,571.87 | 787,357 |
| 2022-03-03 | 9,532.03 | 9,532.03 | 8,906.04 | 8,953.46 | 7,461.22 | 1,751,006 |
| 2022-03-02 | 9,190.58 | 9,579.45 | 9,190.58 | 9,484.60 | 7,903.84 | 1,243,692 |
| 2022-02-28 | 9,010.37 | 9,010.37 | 9,010.37 | 9,010.37 | 7,508.64 | 0 |
| 2022-02-27 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,500.00 | 0 |
| 2022-02-25 | 8,877.59 | 9,162.13 | 8,725.83 | 9,010.37 | 7,508.64 | 1,456,086 |
| 2022-02-24 | 8,991.40 | 9,285.43 | 8,678.41 | 8,678.41 | 7,232.01 | 2,420,423 |
| 2022-02-23 | 8,023.97 | 8,023.97 | 8,023.97 | 8,023.97 | 6,686.64 | 0 |
| 2022-02-22 | 8,023.97 | 8,023.97 | 8,023.97 | 8,023.97 | 6,686.64 | 0 |
| 2022-02-21 | 7,986.04 | 8,137.79 | 7,881.70 | 8,023.97 | 6,686.64 | 275,595 |
| 2022-02-18 | 7,900.67 | 8,099.85 | 7,843.77 | 8,042.94 | 6,702.45 | 241,261 |
| 2022-02-17 | 8,052.43 | 8,251.60 | 7,824.80 | 8,071.40 | 6,726.16 | 270,989 |
| 2022-02-16 | 7,729.95 | 8,109.33 | 7,729.95 | 8,052.43 | 6,710.36 | 296,809 |
| 2022-02-15 | 7,824.80 | 7,929.13 | 7,625.62 | 7,625.62 | 6,354.68 | 220,510 |
| 2022-02-14 | 7,872.22 | 7,910.16 | 7,635.10 | 7,805.83 | 6,504.86 | 323,641 |
| 2022-02-13 | 10,044.00 | 10,044.00 | 10,044.00 | 10,044.00 | 8,370.00 | 0 |
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.