HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,100.00 | 5,170.00 | 4,830.00 | 5,120.00 | 5,120.00 | 30,307 |
| 2023-10-31 | 5,130.00 | 5,190.00 | 5,060.00 | 5,100.00 | 5,100.00 | 16,343 |
| 2023-10-30 | 5,110.00 | 5,180.00 | 5,100.00 | 5,130.00 | 5,130.00 | 10,633 |
| 2023-10-27 | 5,170.00 | 5,220.00 | 5,060.00 | 5,180.00 | 5,180.00 | 21,970 |
| 2023-10-26 | 5,260.00 | 5,260.00 | 5,100.00 | 5,170.00 | 5,170.00 | 30,109 |
| 2023-10-25 | 5,270.00 | 5,270.00 | 5,200.00 | 5,270.00 | 5,270.00 | 14,249 |
| 2023-10-24 | 5,070.00 | 5,280.00 | 5,020.00 | 5,270.00 | 5,270.00 | 29,385 |
| 2023-10-23 | 4,995.00 | 5,220.00 | 4,995.00 | 5,070.00 | 5,070.00 | 47,772 |
| 2023-10-20 | 5,050.00 | 5,060.00 | 4,925.00 | 5,060.00 | 5,060.00 | 78,175 |
| 2023-10-19 | 5,200.00 | 5,200.00 | 5,070.00 | 5,070.00 | 5,070.00 | 45,233 |
| 2023-10-18 | 5,320.00 | 5,320.00 | 5,210.00 | 5,270.00 | 5,270.00 | 24,432 |
| 2023-10-17 | 5,250.00 | 5,360.00 | 5,220.00 | 5,320.00 | 5,320.00 | 36,060 |
| 2023-10-16 | 5,300.00 | 5,320.00 | 5,130.00 | 5,170.00 | 5,170.00 | 25,778 |
| 2023-10-13 | 5,340.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,330.00 | 16,522 |
| 2023-10-12 | 5,310.00 | 5,360.00 | 5,280.00 | 5,340.00 | 5,340.00 | 39,008 |
| 2023-10-11 | 5,210.00 | 5,390.00 | 5,210.00 | 5,310.00 | 5,310.00 | 37,922 |
| 2023-10-10 | 5,280.00 | 5,340.00 | 5,140.00 | 5,200.00 | 5,200.00 | 21,250 |
| 2023-10-06 | 5,170.00 | 5,350.00 | 5,140.00 | 5,280.00 | 5,280.00 | 30,363 |
| 2023-10-05 | 5,200.00 | 5,300.00 | 5,120.00 | 5,190.00 | 5,190.00 | 47,673 |
| 2023-10-04 | 5,490.00 | 5,490.00 | 5,170.00 | 5,230.00 | 5,230.00 | 62,766 |
| 2023-09-27 | 5,470.00 | 5,520.00 | 5,420.00 | 5,520.00 | 5,520.00 | 30,512 |
| 2023-09-26 | 5,450.00 | 5,520.00 | 5,380.00 | 5,520.00 | 5,520.00 | 40,719 |
| 2023-09-25 | 5,500.00 | 5,610.00 | 5,440.00 | 5,520.00 | 5,520.00 | 54,461 |
| 2023-09-22 | 5,450.00 | 5,540.00 | 5,350.00 | 5,510.00 | 5,510.00 | 44,947 |
| 2023-09-21 | 5,510.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,480.00 | 65,312 |
| 2023-09-20 | 5,500.00 | 5,560.00 | 5,490.00 | 5,540.00 | 5,540.00 | 32,910 |
| 2023-09-19 | 5,600.00 | 5,650.00 | 5,500.00 | 5,520.00 | 5,520.00 | 62,456 |
| 2023-09-18 | 5,600.00 | 5,770.00 | 5,590.00 | 5,650.00 | 5,650.00 | 63,420 |
| 2023-09-15 | 5,560.00 | 5,660.00 | 5,540.00 | 5,610.00 | 5,610.00 | 36,365 |
| 2023-09-14 | 5,610.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,560.00 | 44,765 |
| 2023-09-13 | 5,530.00 | 5,660.00 | 5,520.00 | 5,610.00 | 5,610.00 | 55,399 |
| 2023-09-12 | 5,620.00 | 5,640.00 | 5,510.00 | 5,600.00 | 5,600.00 | 56,754 |
| 2023-09-11 | 5,560.00 | 5,630.00 | 5,490.00 | 5,620.00 | 5,620.00 | 30,522 |
| 2023-09-08 | 5,460.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | 25,971 |
| 2023-09-07 | 5,480.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,500.00 | 63,017 |
| 2023-09-06 | 5,550.00 | 5,610.00 | 5,510.00 | 5,510.00 | 5,510.00 | 25,403 |
| 2023-09-05 | 5,580.00 | 5,630.00 | 5,510.00 | 5,550.00 | 5,550.00 | 48,062 |
| 2023-09-04 | 5,600.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,580.00 | 34,766 |
| 2023-09-01 | 5,640.00 | 5,750.00 | 5,590.00 | 5,600.00 | 5,600.00 | 58,240 |
| 2023-08-31 | 5,760.00 | 5,810.00 | 5,620.00 | 5,680.00 | 5,680.00 | 28,613 |
| 2023-08-30 | 5,780.00 | 5,790.00 | 5,680.00 | 5,750.00 | 5,750.00 | 27,070 |
| 2023-08-29 | 5,680.00 | 5,830.00 | 5,620.00 | 5,750.00 | 5,750.00 | 57,526 |
| 2023-08-28 | 5,600.00 | 5,730.00 | 5,540.00 | 5,670.00 | 5,670.00 | 34,717 |
| 2023-08-25 | 5,620.00 | 5,660.00 | 5,550.00 | 5,600.00 | 5,600.00 | 39,173 |
| 2023-08-24 | 5,630.00 | 5,690.00 | 5,580.00 | 5,660.00 | 5,660.00 | 34,752 |
| 2023-08-23 | 5,650.00 | 5,660.00 | 5,590.00 | 5,650.00 | 5,650.00 | 31,323 |
| 2023-08-22 | 5,580.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 45,462 |
| 2023-08-21 | 5,580.00 | 5,620.00 | 5,520.00 | 5,580.00 | 5,580.00 | 46,876 |
| 2023-08-18 | 5,380.00 | 5,600.00 | 5,320.00 | 5,580.00 | 5,580.00 | 61,749 |
| 2023-08-17 | 5,450.00 | 5,490.00 | 5,210.00 | 5,440.00 | 5,440.00 | 70,233 |
| 2023-08-16 | 5,580.00 | 5,600.00 | 5,400.00 | 5,450.00 | 5,450.00 | 77,014 |
| 2023-08-14 | 5,610.00 | 5,710.00 | 5,520.00 | 5,650.00 | 5,650.00 | 99,011 |
| 2023-08-11 | 5,680.00 | 5,710.00 | 5,620.00 | 5,650.00 | 5,650.00 | 24,753 |
| 2023-08-10 | 5,710.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 44,903 |
| 2023-08-09 | 5,500.00 | 5,750.00 | 5,470.00 | 5,710.00 | 5,710.00 | 82,250 |
| 2023-08-08 | 5,530.00 | 5,600.00 | 5,440.00 | 5,510.00 | 5,510.00 | 39,164 |
| 2023-08-07 | 5,580.00 | 5,580.00 | 5,430.00 | 5,530.00 | 5,530.00 | 33,645 |
| 2023-08-04 | 5,480.00 | 5,590.00 | 5,460.00 | 5,580.00 | 5,580.00 | 27,884 |
| 2023-08-03 | 5,550.00 | 5,640.00 | 5,340.00 | 5,540.00 | 5,540.00 | 102,178 |
| 2023-08-02 | 5,640.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,610.00 | 81,737 |
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.