HSD Engine Co., Ltd. - 082740.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	38,400	40,450	40,450	41,400	38,150	1.45M
August 14, 2025	38,200	38,500	38,500	39,550	37,550	918,469
August 13, 2025	38,500	38,100	38,100	39,200	37,500	904,079
August 12, 2025	38,650	37,950	37,950	39,650	37,200	857,199
August 11, 2025	39,900	39,050	39,050	39,900	38,300	783,112
August 08, 2025	38,500	39,900	39,900	40,550	37,450	1.64M
August 07, 2025	37,350	37,900	37,900	38,150	37,150	818,407
August 06, 2025	37,200	37,350	37,350	37,700	36,400	1.08M
August 05, 2025	36,150	38,700	38,700	39,350	36,050	2.6M
August 04, 2025	34,850	35,550	35,550	35,900	34,050	1.02M
August 01, 2025	35,500	35,150	35,150	35,900	33,700	1.63M
July 31, 2025	35,850	34,650	34,650	36,650	33,950	2.16M
July 30, 2025	35,950	35,000	35,000	36,100	34,750	837,155
July 29, 2025	35,750	35,200	35,200	36,500	34,450	1.33M
July 28, 2025	35,800	35,700	35,700	36,000	34,550	1.71M
July 25, 2025	32,750	35,650	35,650	36,050	31,200	7.65M
July 24, 2025	30,900	31,850	31,850	32,150	30,800	1.39M
July 23, 2025	30,300	30,900	30,900	30,950	29,800	851,757
July 22, 2025	28,950	30,850	30,850	31,300	28,800	3.1M
July 21, 2025	27,800	28,950	28,950	29,300	27,700	1.39M
July 18, 2025	27,350	27,000	27,000	27,350	26,750	293,080
July 17, 2025	27,100	27,200	27,200	27,450	26,700	358,660
July 16, 2025	26,700	27,050	27,050	27,450	26,450	527,436
July 15, 2025	26,350	26,550	26,550	26,600	26,000	325,538
July 14, 2025	26,550	26,250	26,250	26,950	25,850	334,446
July 11, 2025	27,100	26,650	26,650	27,100	26,550	453,309
July 10, 2025	26,800	26,900	26,900	27,250	26,550	474,509
July 09, 2025	26,650	26,750	26,750	26,850	26,150	475,007
July 08, 2025	25,500	26,150	26,150	26,200	25,200	620,424
July 07, 2025	24,650	25,100	25,100	25,400	24,650	718,843
July 04, 2025	26,800	25,250	25,250	26,950	25,200	973,789
July 03, 2025	27,650	26,850	26,850	27,750	26,600	873,145
July 02, 2025	28,350	27,650	27,650	28,350	27,100	458,149
July 01, 2025	28,900	28,000	28,000	28,900	27,800	562,699
June 30, 2025	27,200	28,450	28,450	29,000	27,200	810,750
June 27, 2025	27,950	27,550	27,550	28,050	26,950	495,321
June 26, 2025	28,100	27,500	27,500	28,150	26,700	973,519
June 25, 2025	30,050	27,950	27,950	30,250	27,500	1.28M
June 24, 2025	29,700	29,850	29,850	30,100	28,900	749,891
June 23, 2025	29,800	29,250	29,250	29,800	29,000	644,051
June 20, 2025	29,800	29,750	29,750	30,400	29,000	1.39M
June 19, 2025	30,700	29,900	29,900	30,750	29,350	1.05M
June 18, 2025	29,750	30,750	30,750	32,350	29,400	2.9M
June 17, 2025	30,350	29,550	29,550	31,150	28,750	1.61M
June 16, 2025	29,100	30,200	30,200	30,600	28,700	1.69M
June 13, 2025	29,100	29,350	29,350	29,800	28,400	1.64M
June 12, 2025	27,950	29,050	29,050	29,350	27,800	1.46M
June 11, 2025	28,650	28,150	28,150	28,700	27,850	599,839
June 10, 2025	27,000	28,050	28,050	28,100	27,000	954,508
June 09, 2025	27,750	26,950	26,950	27,850	26,250	1.27M
June 05, 2025	28,000	28,150	28,150	28,750	27,900	850,969
June 04, 2025	28,350	28,050	28,050	28,400	26,950	975,098
June 02, 2025	27,800	28,350	28,350	28,550	27,700	824,808
May 30, 2025	27,700	27,800	27,800	28,000	27,200	783,818
May 29, 2025	27,600	27,750	27,750	28,750	27,250	999,343
May 28, 2025	28,700	27,350	27,350	28,800	27,200	1.07M
May 27, 2025	28,550	28,400	28,400	28,550	27,750	659,593
May 26, 2025	27,700	28,150	28,150	28,600	27,450	645,827
May 23, 2025	28,450	28,200	28,200	28,550	27,700	486,466
May 22, 2025	28,650	28,300	28,300	28,650	28,200	468,665

HSD Engine Co., Ltd. (082740.KS) KSC