HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,060.00 | 8,700.00 | 7,010.00 | 8,120.00 | 8,120.00 | 5,097,462 |
| 2026-10-16 | 6,610.00 | 7,900.00 | 6,600.00 | 7,360.00 | 7,360.00 | 3,018,955 |
| 2026-10-15 | 7,050.00 | 7,700.00 | 6,410.00 | 6,560.00 | 6,560.00 | 2,642,159 |
| 2026-10-14 | 6,290.00 | 7,760.00 | 6,270.00 | 7,050.00 | 7,050.00 | 4,583,032 |
| 2026-10-13 | 6,050.00 | 6,140.00 | 5,860.00 | 5,970.00 | 5,970.00 | 75,521 |
| 2026-10-12 | 6,400.00 | 6,600.00 | 6,000.00 | 6,040.00 | 6,040.00 | 108,958 |
| 2026-10-08 | 6,550.00 | 6,650.00 | 6,390.00 | 6,480.00 | 6,480.00 | 111,212 |
| 2026-10-07 | 6,770.00 | 6,770.00 | 6,500.00 | 6,560.00 | 6,560.00 | 132,523 |
| 2026-10-06 | 6,660.00 | 7,090.00 | 6,630.00 | 6,750.00 | 6,750.00 | 591,497 |
| 2026-10-02 | 6,430.00 | 6,450.00 | 6,260.00 | 6,310.00 | 6,310.00 | 158,772 |
| 2026-10-01 | 7,120.00 | 7,440.00 | 6,310.00 | 6,490.00 | 6,490.00 | 778,886 |
| 2026-09-30 | 6,400.00 | 7,030.00 | 6,150.00 | 6,770.00 | 6,770.00 | 1,832,786 |
| 2026-09-29 | 6,020.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | 40,309 |
| 2026-09-28 | 5,880.00 | 6,030.00 | 5,760.00 | 6,020.00 | 6,020.00 | 50,486 |
| 2026-09-23 | 6,150.00 | 6,150.00 | 5,870.00 | 5,880.00 | 5,880.00 | 96,356 |
| 2026-09-22 | 6,050.00 | 6,530.00 | 5,980.00 | 6,170.00 | 6,170.00 | 329,597 |
| 2026-09-21 | 6,200.00 | 6,200.00 | 6,000.00 | 6,060.00 | 6,060.00 | 49,176 |
| 2026-09-18 | 6,110.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 45,826 |
| 2026-09-17 | 6,020.00 | 6,160.00 | 5,980.00 | 6,050.00 | 6,050.00 | 51,666 |
| 2026-09-16 | 6,080.00 | 6,080.00 | 5,830.00 | 6,020.00 | 6,020.00 | 57,981 |
| 2026-09-15 | 6,040.00 | 6,170.00 | 5,930.00 | 6,090.00 | 6,090.00 | 86,441 |
| 2026-09-14 | 6,160.00 | 6,530.00 | 5,990.00 | 6,010.00 | 6,010.00 | 171,860 |
| 2026-09-11 | 6,000.00 | 6,270.00 | 5,900.00 | 6,160.00 | 6,160.00 | 154,382 |
| 2026-09-10 | 6,200.00 | 6,760.00 | 5,980.00 | 6,050.00 | 6,050.00 | 492,656 |
| 2026-09-09 | 6,150.00 | 6,370.00 | 6,020.00 | 6,180.00 | 6,180.00 | 274,856 |
| 2026-09-08 | 5,840.00 | 6,880.00 | 5,840.00 | 6,010.00 | 6,010.00 | 1,126,430 |
| 2026-09-07 | 5,720.00 | 5,960.00 | 5,590.00 | 5,730.00 | 5,730.00 | 133,895 |
| 2026-09-04 | 5,600.00 | 5,780.00 | 5,530.00 | 5,710.00 | 5,710.00 | 68,451 |
| 2026-09-03 | 5,820.00 | 6,560.00 | 5,560.00 | 5,650.00 | 5,650.00 | 1,085,821 |
| 2026-09-02 | 5,500.00 | 5,740.00 | 5,470.00 | 5,470.00 | 5,470.00 | 39,170 |
| 2026-09-01 | 5,550.00 | 5,680.00 | 5,470.00 | 5,670.00 | 5,670.00 | 49,457 |
| 2026-08-31 | 5,680.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,610.00 | 75,728 |
| 2026-08-28 | 5,650.00 | 5,870.00 | 5,620.00 | 5,700.00 | 5,700.00 | 83,412 |
| 2026-08-27 | 5,820.00 | 5,950.00 | 5,660.00 | 5,720.00 | 5,720.00 | 140,723 |
| 2026-08-26 | 5,550.00 | 6,750.00 | 5,380.00 | 5,910.00 | 5,910.00 | 1,361,569 |
| 2026-08-25 | 5,260.00 | 5,400.00 | 5,080.00 | 5,400.00 | 5,400.00 | 17,048 |
| 2026-08-24 | 5,290.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 12,564 |
| 2026-08-21 | 5,370.00 | 5,380.00 | 5,110.00 | 5,180.00 | 5,180.00 | 34,672 |
| 2026-08-20 | 5,410.00 | 5,500.00 | 5,320.00 | 5,360.00 | 5,360.00 | 29,390 |
| 2026-08-19 | 5,310.00 | 5,610.00 | 5,310.00 | 5,460.00 | 5,460.00 | 25,615 |
| 2026-08-18 | 5,550.00 | 5,660.00 | 5,400.00 | 5,480.00 | 5,480.00 | 45,645 |
| 2026-08-14 | 5,510.00 | 5,680.00 | 5,420.00 | 5,540.00 | 5,540.00 | 59,567 |
| 2026-08-13 | 5,590.00 | 5,680.00 | 5,310.00 | 5,480.00 | 5,480.00 | 51,277 |
| 2026-08-12 | 5,500.00 | 5,550.00 | 5,390.00 | 5,540.00 | 5,540.00 | 47,713 |
| 2026-08-11 | 5,330.00 | 5,540.00 | 5,280.00 | 5,440.00 | 5,440.00 | 18,658 |
| 2026-08-10 | 5,280.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 21,932 |
| 2026-08-07 | 5,210.00 | 5,390.00 | 5,130.00 | 5,280.00 | 5,280.00 | 17,517 |
| 2026-08-06 | 5,400.00 | 5,400.00 | 5,050.00 | 5,210.00 | 5,210.00 | 42,105 |
| 2026-08-05 | 5,130.00 | 5,360.00 | 5,130.00 | 5,280.00 | 5,280.00 | 30,191 |
| 2026-08-04 | 4,770.00 | 5,160.00 | 4,770.00 | 5,130.00 | 5,130.00 | 30,403 |
| 2026-08-03 | 4,750.00 | 4,970.00 | 4,705.00 | 4,930.00 | 4,930.00 | 24,111 |
| 2026-07-31 | 4,530.00 | 4,900.00 | 4,530.00 | 4,890.00 | 4,890.00 | 38,539 |
| 2026-07-30 | 4,385.00 | 4,930.00 | 4,385.00 | 4,495.00 | 4,495.00 | 33,425 |
| 2026-07-29 | 5,000.00 | 5,130.00 | 4,260.00 | 4,410.00 | 4,410.00 | 119,116 |
| 2026-07-28 | 5,250.00 | 5,250.00 | 4,945.00 | 5,000.00 | 5,000.00 | 50,370 |
| 2026-07-27 | 5,380.00 | 5,500.00 | 5,270.00 | 5,290.00 | 5,290.00 | 14,540 |
| 2026-07-24 | 5,400.00 | 5,570.00 | 5,300.00 | 5,360.00 | 5,360.00 | 29,157 |
| 2026-07-23 | 5,110.00 | 5,440.00 | 5,110.00 | 5,440.00 | 5,440.00 | 23,295 |
| 2026-07-22 | 5,170.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | 15,285 |
| 2026-07-21 | 4,960.00 | 5,220.00 | 4,960.00 | 5,180.00 | 5,180.00 | 27,825 |
Page 1 of 21 · 1,223 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.