HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,910.00 | 11,310.00 | 10,220.00 | 10,270.00 | 10,270.00 | 3,571,498 |
| 2024-07-23 | 9,550.00 | 12,070.00 | 9,350.00 | 10,990.00 | 10,990.00 | 18,551,211 |
| 2024-07-22 | 9,520.00 | 10,450.00 | 9,230.00 | 9,750.00 | 9,750.00 | 11,186,930 |
| 2024-07-19 | 9,640.00 | 10,570.00 | 9,110.00 | 9,280.00 | 9,280.00 | 18,718,350 |
| 2024-07-18 | 7,600.00 | 9,540.00 | 7,240.00 | 9,180.00 | 9,180.00 | 19,473,141 |
| 2024-07-17 | 7,240.00 | 7,770.00 | 7,210.00 | 7,340.00 | 7,340.00 | 799,748 |
| 2024-07-16 | 7,350.00 | 7,570.00 | 7,070.00 | 7,120.00 | 7,120.00 | 625,569 |
| 2024-07-15 | 6,970.00 | 7,330.00 | 6,880.00 | 7,310.00 | 7,310.00 | 319,270 |
| 2024-07-12 | 7,200.00 | 7,200.00 | 6,820.00 | 6,950.00 | 6,950.00 | 177,852 |
| 2024-07-11 | 7,120.00 | 7,250.00 | 6,950.00 | 7,250.00 | 7,250.00 | 147,236 |
| 2024-07-10 | 7,270.00 | 7,340.00 | 7,060.00 | 7,130.00 | 7,130.00 | 130,074 |
| 2024-07-09 | 7,290.00 | 7,320.00 | 7,100.00 | 7,270.00 | 7,270.00 | 143,962 |
| 2024-07-08 | 7,040.00 | 7,330.00 | 6,920.00 | 7,170.00 | 7,170.00 | 228,771 |
| 2024-07-05 | 6,900.00 | 7,120.00 | 6,900.00 | 7,060.00 | 7,060.00 | 143,738 |
| 2024-07-04 | 7,150.00 | 7,230.00 | 6,960.00 | 7,010.00 | 7,010.00 | 207,387 |
| 2024-07-03 | 7,020.00 | 7,170.00 | 6,800.00 | 7,120.00 | 7,120.00 | 285,052 |
| 2024-07-02 | 7,220.00 | 7,380.00 | 6,820.00 | 7,020.00 | 7,020.00 | 471,396 |
| 2024-07-01 | 7,840.00 | 7,840.00 | 7,050.00 | 7,140.00 | 7,140.00 | 598,369 |
| 2024-06-28 | 7,770.00 | 7,880.00 | 7,530.00 | 7,860.00 | 7,860.00 | 333,381 |
| 2024-06-27 | 8,290.00 | 8,450.00 | 7,780.00 | 7,780.00 | 7,780.00 | 411,175 |
| 2024-06-26 | 8,390.00 | 8,600.00 | 8,170.00 | 8,300.00 | 8,300.00 | 474,771 |
| 2024-06-25 | 8,520.00 | 8,980.00 | 8,150.00 | 8,390.00 | 8,390.00 | 2,483,928 |
| 2024-06-24 | 8,330.00 | 8,610.00 | 8,080.00 | 8,380.00 | 8,380.00 | 498,553 |
| 2024-06-21 | 9,000.00 | 9,230.00 | 8,350.00 | 8,510.00 | 8,510.00 | 1,522,651 |
| 2024-06-20 | 8,950.00 | 9,540.00 | 8,560.00 | 9,300.00 | 9,300.00 | 2,684,112 |
| 2024-06-19 | 8,550.00 | 8,880.00 | 8,180.00 | 8,800.00 | 8,800.00 | 1,469,843 |
| 2024-06-18 | 8,500.00 | 9,150.00 | 8,110.00 | 8,550.00 | 8,550.00 | 1,990,587 |
| 2024-06-17 | 8,580.00 | 8,920.00 | 8,100.00 | 8,320.00 | 8,320.00 | 1,203,774 |
| 2024-06-14 | 8,240.00 | 8,580.00 | 7,970.00 | 8,480.00 | 8,480.00 | 864,216 |
| 2024-06-13 | 7,830.00 | 8,480.00 | 7,750.00 | 8,240.00 | 8,240.00 | 1,096,994 |
| 2024-06-12 | 8,120.00 | 8,840.00 | 7,650.00 | 8,060.00 | 8,060.00 | 1,954,287 |
| 2024-06-11 | 8,400.00 | 8,540.00 | 7,860.00 | 8,400.00 | 8,400.00 | 1,502,788 |
| 2024-06-10 | 7,980.00 | 8,600.00 | 7,820.00 | 8,340.00 | 8,340.00 | 2,450,844 |
| 2024-06-07 | 9,870.00 | 9,930.00 | 7,900.00 | 7,940.00 | 7,940.00 | 6,982,581 |
| 2024-06-05 | 8,330.00 | 11,080.00 | 7,800.00 | 9,870.00 | 9,870.00 | 50,911,406 |
| 2024-06-04 | 8,630.00 | 8,630.00 | 8,310.00 | 8,630.00 | 8,630.00 | 3,942,431 |
| 2024-06-03 | 5,150.00 | 6,640.00 | 5,140.00 | 6,640.00 | 6,640.00 | 3,557,446 |
| 2024-05-31 | 5,170.00 | 5,210.00 | 5,060.00 | 5,110.00 | 5,110.00 | 92,269 |
| 2024-05-30 | 5,280.00 | 5,280.00 | 5,170.00 | 5,180.00 | 5,180.00 | 71,929 |
| 2024-05-29 | 5,330.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,280.00 | 100,007 |
| 2024-05-28 | 5,310.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,330.00 | 67,432 |
| 2024-05-27 | 5,260.00 | 5,440.00 | 5,220.00 | 5,320.00 | 5,320.00 | 183,485 |
| 2024-05-24 | 5,170.00 | 5,320.00 | 5,170.00 | 5,260.00 | 5,260.00 | 113,978 |
| 2024-05-23 | 5,410.00 | 5,460.00 | 5,260.00 | 5,260.00 | 5,260.00 | 245,105 |
| 2024-05-22 | 5,420.00 | 5,560.00 | 5,350.00 | 5,470.00 | 5,470.00 | 470,895 |
| 2024-05-21 | 5,100.00 | 6,140.00 | 5,100.00 | 5,420.00 | 5,420.00 | 6,940,732 |
| 2024-05-20 | 5,130.00 | 5,180.00 | 5,060.00 | 5,070.00 | 5,070.00 | 38,685 |
| 2024-05-17 | 5,160.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | 25,595 |
| 2024-05-16 | 5,190.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,200.00 | 22,665 |
| 2024-05-14 | 5,160.00 | 5,270.00 | 5,130.00 | 5,180.00 | 5,180.00 | 29,120 |
| 2024-05-13 | 5,210.00 | 5,220.00 | 5,150.00 | 5,170.00 | 5,170.00 | 15,298 |
| 2024-05-10 | 5,210.00 | 5,240.00 | 5,190.00 | 5,220.00 | 5,220.00 | 8,427 |
| 2024-05-09 | 5,230.00 | 5,250.00 | 5,190.00 | 5,210.00 | 5,210.00 | 16,469 |
| 2024-05-08 | 5,200.00 | 5,240.00 | 5,160.00 | 5,200.00 | 5,200.00 | 21,244 |
| 2024-05-07 | 5,150.00 | 5,200.00 | 5,120.00 | 5,200.00 | 5,200.00 | 13,312 |
| 2024-05-03 | 5,100.00 | 5,210.00 | 5,100.00 | 5,160.00 | 5,160.00 | 28,567 |
| 2024-05-02 | 5,060.00 | 5,100.00 | 5,060.00 | 5,070.00 | 5,070.00 | 16,193 |
| 2024-04-30 | 5,120.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 18,949 |
| 2024-04-29 | 5,080.00 | 5,130.00 | 5,070.00 | 5,080.00 | 5,080.00 | 12,958 |
| 2024-04-26 | 5,090.00 | 5,140.00 | 5,030.00 | 5,080.00 | 5,080.00 | 14,219 |
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.