HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,050.00 | 5,120.00 | 5,040.00 | 5,080.00 | 5,080.00 | 14,258 |
| 2024-04-24 | 5,120.00 | 5,120.00 | 5,030.00 | 5,120.00 | 5,120.00 | 19,334 |
| 2024-04-23 | 5,030.00 | 5,120.00 | 5,020.00 | 5,050.00 | 5,050.00 | 16,319 |
| 2024-04-22 | 5,030.00 | 5,060.00 | 5,000.00 | 5,010.00 | 5,010.00 | 21,368 |
| 2024-04-19 | 5,100.00 | 5,120.00 | 5,000.00 | 5,030.00 | 5,030.00 | 22,077 |
| 2024-04-18 | 5,050.00 | 5,120.00 | 5,050.00 | 5,120.00 | 5,120.00 | 15,742 |
| 2024-04-17 | 5,060.00 | 5,110.00 | 5,040.00 | 5,050.00 | 5,050.00 | 11,500 |
| 2024-04-16 | 5,170.00 | 5,170.00 | 5,020.00 | 5,070.00 | 5,070.00 | 37,141 |
| 2024-04-15 | 5,150.00 | 5,170.00 | 5,080.00 | 5,170.00 | 5,170.00 | 14,730 |
| 2024-04-12 | 5,080.00 | 5,150.00 | 5,070.00 | 5,150.00 | 5,150.00 | 13,239 |
| 2024-04-11 | 5,070.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 16,171 |
| 2024-04-09 | 5,110.00 | 5,160.00 | 5,060.00 | 5,160.00 | 5,160.00 | 16,172 |
| 2024-04-08 | 5,220.00 | 5,260.00 | 5,100.00 | 5,120.00 | 5,120.00 | 33,220 |
| 2024-04-05 | 5,220.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 23,111 |
| 2024-04-04 | 5,310.00 | 5,320.00 | 5,250.00 | 5,300.00 | 5,300.00 | 14,058 |
| 2024-04-03 | 5,280.00 | 5,390.00 | 5,200.00 | 5,340.00 | 5,340.00 | 22,915 |
| 2024-04-02 | 5,340.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | 23,516 |
| 2024-04-01 | 5,370.00 | 5,390.00 | 5,270.00 | 5,370.00 | 5,370.00 | 55,240 |
| 2024-03-29 | 5,470.00 | 5,470.00 | 5,370.00 | 5,380.00 | 5,380.00 | 26,280 |
| 2024-03-28 | 5,480.00 | 5,550.00 | 5,460.00 | 5,470.00 | 5,470.00 | 13,267 |
| 2024-03-27 | 5,540.00 | 5,570.00 | 5,470.00 | 5,530.00 | 5,530.00 | 12,272 |
| 2024-03-26 | 5,580.00 | 5,650.00 | 5,520.00 | 5,540.00 | 5,540.00 | 10,188 |
| 2024-03-25 | 5,530.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,580.00 | 10,614 |
| 2024-03-22 | 5,560.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,530.00 | 9,591 |
| 2024-03-21 | 5,600.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | 17,043 |
| 2024-03-20 | 5,650.00 | 5,680.00 | 5,540.00 | 5,600.00 | 5,600.00 | 21,426 |
| 2024-03-19 | 5,720.00 | 5,720.00 | 5,640.00 | 5,650.00 | 5,650.00 | 16,555 |
| 2024-03-18 | 5,670.00 | 5,720.00 | 5,640.00 | 5,720.00 | 5,720.00 | 26,840 |
| 2024-03-15 | 5,710.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | 20,021 |
| 2024-03-14 | 5,640.00 | 5,720.00 | 5,640.00 | 5,710.00 | 5,710.00 | 30,420 |
| 2024-03-13 | 5,670.00 | 5,690.00 | 5,640.00 | 5,660.00 | 5,660.00 | 22,935 |
| 2024-03-12 | 5,720.00 | 5,720.00 | 5,620.00 | 5,670.00 | 5,670.00 | 39,117 |
| 2024-03-11 | 5,600.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,730.00 | 42,269 |
| 2024-03-08 | 5,600.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,630.00 | 32,245 |
| 2024-03-07 | 5,650.00 | 5,650.00 | 5,570.00 | 5,610.00 | 5,610.00 | 18,844 |
| 2024-03-06 | 5,600.00 | 5,700.00 | 5,590.00 | 5,650.00 | 5,650.00 | 41,336 |
| 2024-03-05 | 5,650.00 | 5,660.00 | 5,580.00 | 5,620.00 | 5,620.00 | 28,166 |
| 2024-03-04 | 5,650.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | 37,422 |
| 2024-02-29 | 5,600.00 | 5,660.00 | 5,550.00 | 5,630.00 | 5,630.00 | 37,951 |
| 2024-02-28 | 5,460.00 | 5,600.00 | 5,450.00 | 5,600.00 | 5,600.00 | 27,592 |
| 2024-02-27 | 5,460.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,480.00 | 29,152 |
| 2024-02-26 | 5,510.00 | 5,570.00 | 5,470.00 | 5,480.00 | 5,480.00 | 43,121 |
| 2024-02-23 | 5,550.00 | 5,710.00 | 5,470.00 | 5,550.00 | 5,550.00 | 147,682 |
| 2024-02-22 | 5,500.00 | 5,550.00 | 5,450.00 | 5,550.00 | 5,550.00 | 26,613 |
| 2024-02-21 | 5,540.00 | 5,560.00 | 5,480.00 | 5,500.00 | 5,500.00 | 24,506 |
| 2024-02-20 | 5,540.00 | 5,560.00 | 5,510.00 | 5,550.00 | 5,550.00 | 15,452 |
| 2024-02-19 | 5,510.00 | 5,550.00 | 5,500.00 | 5,540.00 | 5,540.00 | 45,694 |
| 2024-02-16 | 5,530.00 | 5,550.00 | 5,470.00 | 5,510.00 | 5,510.00 | 21,396 |
| 2024-02-15 | 5,500.00 | 5,530.00 | 5,460.00 | 5,500.00 | 5,500.00 | 21,520 |
| 2024-02-14 | 5,400.00 | 5,530.00 | 5,360.00 | 5,500.00 | 5,500.00 | 43,180 |
| 2024-02-13 | 5,410.00 | 5,460.00 | 5,370.00 | 5,460.00 | 5,460.00 | 42,035 |
| 2024-02-08 | 5,340.00 | 5,400.00 | 5,290.00 | 5,400.00 | 5,400.00 | 22,417 |
| 2024-02-07 | 5,360.00 | 5,360.00 | 5,270.00 | 5,350.00 | 5,350.00 | 23,106 |
| 2024-02-06 | 5,340.00 | 5,360.00 | 5,210.00 | 5,360.00 | 5,360.00 | 22,949 |
| 2024-02-05 | 5,370.00 | 5,370.00 | 5,270.00 | 5,340.00 | 5,340.00 | 15,650 |
| 2024-02-02 | 5,300.00 | 5,340.00 | 5,230.00 | 5,320.00 | 5,320.00 | 18,472 |
| 2024-02-01 | 5,210.00 | 5,320.00 | 5,150.00 | 5,300.00 | 5,300.00 | 25,739 |
| 2024-01-31 | 5,290.00 | 5,320.00 | 5,220.00 | 5,240.00 | 5,240.00 | 11,900 |
| 2024-01-30 | 5,270.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | 14,605 |
| 2024-01-29 | 5,300.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | 13,823 |
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.