HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,300.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | 13,823 |
| 2024-01-26 | 5,210.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,300.00 | 15,172 |
| 2024-01-25 | 5,270.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 17,811 |
| 2024-01-24 | 5,300.00 | 5,340.00 | 5,240.00 | 5,280.00 | 5,280.00 | 13,623 |
| 2024-01-23 | 5,230.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | 41,842 |
| 2024-01-22 | 5,300.00 | 5,320.00 | 5,190.00 | 5,260.00 | 5,260.00 | 13,971 |
| 2024-01-19 | 5,220.00 | 5,310.00 | 5,220.00 | 5,270.00 | 5,270.00 | 30,259 |
| 2024-01-18 | 5,190.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,220.00 | 18,363 |
| 2024-01-17 | 5,270.00 | 5,270.00 | 5,130.00 | 5,200.00 | 5,200.00 | 30,568 |
| 2024-01-16 | 5,250.00 | 5,330.00 | 5,220.00 | 5,270.00 | 5,270.00 | 12,738 |
| 2024-01-15 | 5,280.00 | 5,300.00 | 5,230.00 | 5,290.00 | 5,290.00 | 22,210 |
| 2024-01-12 | 5,370.00 | 5,370.00 | 5,270.00 | 5,300.00 | 5,300.00 | 27,168 |
| 2024-01-11 | 5,360.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 15,394 |
| 2024-01-10 | 5,460.00 | 5,460.00 | 5,350.00 | 5,360.00 | 5,360.00 | 22,721 |
| 2024-01-09 | 5,410.00 | 5,450.00 | 5,350.00 | 5,430.00 | 5,430.00 | 23,544 |
| 2024-01-08 | 5,400.00 | 5,420.00 | 5,340.00 | 5,390.00 | 5,390.00 | 10,814 |
| 2024-01-05 | 5,400.00 | 5,410.00 | 5,260.00 | 5,400.00 | 5,400.00 | 37,155 |
| 2024-01-04 | 5,450.00 | 5,450.00 | 5,340.00 | 5,410.00 | 5,410.00 | 27,607 |
| 2024-01-03 | 5,470.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | 34,352 |
| 2024-01-02 | 5,530.00 | 5,540.00 | 5,460.00 | 5,510.00 | 5,510.00 | 35,889 |
| 2023-12-28 | 5,490.00 | 5,540.00 | 5,480.00 | 5,530.00 | 5,530.00 | 21,685 |
| 2023-12-27 | 5,530.00 | 5,530.00 | 5,450.00 | 5,480.00 | 5,480.00 | 10,648 |
| 2023-12-26 | 5,530.00 | 5,530.00 | 5,420.00 | 5,530.00 | 5,530.00 | 16,937 |
| 2023-12-22 | 5,490.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 22,181 |
| 2023-12-21 | 5,480.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,500.00 | 23,769 |
| 2023-12-20 | 5,470.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,520.00 | 40,077 |
| 2023-12-19 | 5,410.00 | 5,470.00 | 5,360.00 | 5,450.00 | 5,450.00 | 34,227 |
| 2023-12-18 | 5,400.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 10,758 |
| 2023-12-15 | 5,340.00 | 5,420.00 | 5,300.00 | 5,400.00 | 5,400.00 | 19,576 |
| 2023-12-14 | 5,360.00 | 5,410.00 | 5,290.00 | 5,330.00 | 5,330.00 | 29,279 |
| 2023-12-13 | 5,400.00 | 5,400.00 | 5,320.00 | 5,340.00 | 5,340.00 | 26,493 |
| 2023-12-12 | 5,510.00 | 5,520.00 | 5,390.00 | 5,420.00 | 5,420.00 | 33,455 |
| 2023-12-11 | 5,540.00 | 5,550.00 | 5,480.00 | 5,500.00 | 5,500.00 | 23,702 |
| 2023-12-08 | 5,530.00 | 5,540.00 | 5,480.00 | 5,540.00 | 5,540.00 | 18,009 |
| 2023-12-07 | 5,520.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 16,671 |
| 2023-12-06 | 5,510.00 | 5,550.00 | 5,470.00 | 5,520.00 | 5,520.00 | 20,723 |
| 2023-12-05 | 5,560.00 | 5,590.00 | 5,480.00 | 5,570.00 | 5,570.00 | 25,602 |
| 2023-12-04 | 5,540.00 | 5,590.00 | 5,500.00 | 5,560.00 | 5,560.00 | 36,925 |
| 2023-12-01 | 5,510.00 | 5,570.00 | 5,460.00 | 5,540.00 | 5,540.00 | 27,889 |
| 2023-11-30 | 5,550.00 | 5,560.00 | 5,450.00 | 5,510.00 | 5,510.00 | 28,419 |
| 2023-11-29 | 5,540.00 | 5,540.00 | 5,460.00 | 5,520.00 | 5,520.00 | 17,564 |
| 2023-11-28 | 5,570.00 | 5,580.00 | 5,470.00 | 5,510.00 | 5,510.00 | 34,389 |
| 2023-11-27 | 5,570.00 | 5,580.00 | 5,510.00 | 5,570.00 | 5,570.00 | 23,535 |
| 2023-11-24 | 5,570.00 | 5,590.00 | 5,500.00 | 5,570.00 | 5,570.00 | 28,054 |
| 2023-11-23 | 5,570.00 | 5,590.00 | 5,450.00 | 5,520.00 | 5,520.00 | 25,074 |
| 2023-11-22 | 5,550.00 | 5,590.00 | 5,490.00 | 5,570.00 | 5,570.00 | 20,331 |
| 2023-11-21 | 5,570.00 | 5,590.00 | 5,480.00 | 5,590.00 | 5,590.00 | 33,202 |
| 2023-11-20 | 5,560.00 | 5,570.00 | 5,470.00 | 5,510.00 | 5,510.00 | 28,855 |
| 2023-11-17 | 5,580.00 | 5,580.00 | 5,460.00 | 5,490.00 | 5,490.00 | 29,996 |
| 2023-11-16 | 5,460.00 | 5,560.00 | 5,420.00 | 5,550.00 | 5,550.00 | 106,742 |
| 2023-11-15 | 5,420.00 | 5,470.00 | 5,370.00 | 5,460.00 | 5,460.00 | 38,484 |
| 2023-11-14 | 5,210.00 | 5,430.00 | 5,210.00 | 5,390.00 | 5,390.00 | 26,788 |
| 2023-11-13 | 5,300.00 | 5,330.00 | 5,230.00 | 5,250.00 | 5,250.00 | 19,475 |
| 2023-11-10 | 5,340.00 | 5,340.00 | 5,250.00 | 5,310.00 | 5,310.00 | 14,487 |
| 2023-11-09 | 5,320.00 | 5,410.00 | 5,320.00 | 5,360.00 | 5,360.00 | 21,118 |
| 2023-11-08 | 5,340.00 | 5,430.00 | 5,260.00 | 5,400.00 | 5,400.00 | 35,910 |
| 2023-11-07 | 5,330.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 14,555 |
| 2023-11-06 | 5,280.00 | 5,390.00 | 5,220.00 | 5,330.00 | 5,330.00 | 24,249 |
| 2023-11-03 | 5,230.00 | 5,500.00 | 5,140.00 | 5,290.00 | 5,290.00 | 81,693 |
| 2023-11-02 | 5,150.00 | 5,210.00 | 5,130.00 | 5,170.00 | 5,170.00 | 14,415 |
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.