HSD Engine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,748.92 | 7,853.25 | 7,635.10 | 7,805.83 | 6,504.86 | 389,790 |
| 2021-11-19 | 7,464.38 | 8,023.97 | 7,416.96 | 7,824.80 | 6,520.66 | 1,209,438 |
| 2021-11-18 | 7,473.87 | 7,492.84 | 7,284.17 | 7,360.05 | 6,133.38 | 465,733 |
| 2021-11-17 | 7,692.01 | 7,777.37 | 7,492.84 | 7,492.84 | 6,244.03 | 591,352 |
| 2021-11-16 | 7,644.59 | 7,777.37 | 7,644.59 | 7,729.95 | 6,441.63 | 305,127 |
| 2021-11-15 | 7,843.77 | 7,872.22 | 7,587.68 | 7,748.92 | 6,457.43 | 481,367 |
| 2021-11-14 | 9,924.00 | 9,924.00 | 9,924.00 | 9,924.00 | 8,270.00 | 0 |
| 2021-11-12 | 7,729.95 | 7,938.61 | 7,673.04 | 7,843.77 | 6,536.47 | 465,372 |
| 2021-11-11 | 7,805.83 | 7,862.74 | 7,568.71 | 7,663.56 | 6,386.30 | 597,364 |
| 2021-11-10 | 8,403.36 | 8,403.36 | 7,834.28 | 7,853.25 | 6,544.38 | 789,075 |
| 2021-11-09 | 8,280.06 | 8,517.17 | 8,118.82 | 8,242.12 | 6,868.43 | 943,278 |
| 2021-11-08 | 8,185.21 | 8,498.20 | 8,175.73 | 8,251.60 | 6,876.34 | 795,163 |
| 2021-11-05 | 8,071.40 | 8,251.60 | 7,919.64 | 8,156.76 | 6,797.30 | 723,195 |
| 2021-11-04 | 8,460.26 | 8,507.69 | 7,900.67 | 8,109.33 | 6,757.78 | 1,413,718 |
| 2021-11-03 | 8,773.26 | 8,820.68 | 8,374.90 | 8,384.39 | 6,986.99 | 1,127,572 |
| 2021-11-02 | 8,725.83 | 8,763.77 | 8,479.23 | 8,725.83 | 7,271.53 | 760,540 |
| 2021-11-01 | 8,716.35 | 8,981.92 | 8,460.26 | 8,668.93 | 7,224.11 | 1,421,740 |
| 2021-10-29 | 8,735.32 | 8,887.07 | 8,583.56 | 8,754.29 | 7,295.24 | 1,715,840 |
| 2021-10-28 | 8,242.12 | 8,858.62 | 8,194.70 | 8,659.44 | 7,216.20 | 5,280,663 |
| 2021-10-27 | 7,559.23 | 8,289.54 | 7,549.74 | 8,242.12 | 6,868.43 | 4,109,973 |
| 2021-10-26 | 7,673.04 | 7,682.53 | 7,492.84 | 7,568.71 | 6,307.26 | 241,972 |
| 2021-10-25 | 7,255.72 | 7,635.10 | 7,208.30 | 7,597.17 | 6,330.97 | 526,082 |
| 2021-10-24 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 7,650.00 | 0 |
| 2021-10-22 | 7,293.66 | 7,350.57 | 7,217.78 | 7,255.72 | 6,046.43 | 170,437 |
| 2021-10-21 | 7,407.47 | 7,549.74 | 7,284.17 | 7,303.14 | 6,085.95 | 263,659 |
| 2021-10-20 | 7,663.56 | 7,663.56 | 7,341.08 | 7,407.47 | 6,172.90 | 601,510 |
| 2021-10-19 | 7,815.31 | 7,862.74 | 7,559.23 | 7,625.62 | 6,354.68 | 335,773 |
| 2021-10-18 | 7,758.40 | 7,767.89 | 7,578.20 | 7,701.50 | 6,417.91 | 267,343 |
| 2021-10-15 | 7,701.50 | 7,796.34 | 7,616.14 | 7,701.50 | 6,417.91 | 414,715 |
| 2021-10-14 | 7,673.04 | 7,853.25 | 7,578.20 | 7,682.53 | 6,402.11 | 507,816 |
← NewerPage 22 of 22 · 1,290 trading days
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.