HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,750.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,670.00 | 63,613 |
| 2023-07-31 | 5,560.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,650.00 | 103,942 |
| 2023-07-28 | 5,370.00 | 5,640.00 | 5,370.00 | 5,600.00 | 5,600.00 | 55,591 |
| 2023-07-27 | 5,430.00 | 5,670.00 | 5,360.00 | 5,420.00 | 5,420.00 | 101,389 |
| 2023-07-26 | 5,680.00 | 5,730.00 | 5,280.00 | 5,430.00 | 5,430.00 | 235,120 |
| 2023-07-25 | 5,850.00 | 5,940.00 | 5,700.00 | 5,730.00 | 5,730.00 | 130,119 |
| 2023-07-24 | 6,090.00 | 6,160.00 | 5,730.00 | 5,930.00 | 5,930.00 | 198,279 |
| 2023-07-21 | 6,340.00 | 6,340.00 | 6,090.00 | 6,090.00 | 6,090.00 | 118,324 |
| 2023-07-20 | 6,280.00 | 6,440.00 | 6,180.00 | 6,340.00 | 6,340.00 | 69,207 |
| 2023-07-19 | 6,420.00 | 6,490.00 | 6,280.00 | 6,310.00 | 6,310.00 | 124,725 |
| 2023-07-18 | 6,630.00 | 6,660.00 | 6,380.00 | 6,450.00 | 6,450.00 | 135,960 |
| 2023-07-17 | 6,500.00 | 6,690.00 | 6,500.00 | 6,630.00 | 6,630.00 | 166,529 |
| 2023-07-14 | 6,650.00 | 6,660.00 | 6,420.00 | 6,440.00 | 6,440.00 | 121,949 |
| 2023-07-13 | 6,690.00 | 6,730.00 | 6,570.00 | 6,650.00 | 6,650.00 | 163,167 |
| 2023-07-12 | 6,500.00 | 6,870.00 | 6,440.00 | 6,710.00 | 6,710.00 | 482,036 |
| 2023-07-11 | 6,280.00 | 6,440.00 | 6,260.00 | 6,440.00 | 6,440.00 | 71,793 |
| 2023-07-10 | 6,280.00 | 6,440.00 | 6,000.00 | 6,310.00 | 6,310.00 | 138,710 |
| 2023-07-07 | 6,160.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | 85,028 |
| 2023-07-06 | 6,580.00 | 6,580.00 | 6,180.00 | 6,210.00 | 6,210.00 | 262,303 |
| 2023-07-05 | 6,780.00 | 6,790.00 | 6,510.00 | 6,580.00 | 6,580.00 | 203,347 |
| 2023-07-04 | 6,570.00 | 6,790.00 | 6,500.00 | 6,720.00 | 6,720.00 | 242,525 |
| 2023-07-03 | 6,570.00 | 6,680.00 | 6,470.00 | 6,560.00 | 6,560.00 | 137,546 |
| 2023-06-30 | 6,410.00 | 6,610.00 | 6,380.00 | 6,570.00 | 6,570.00 | 146,917 |
| 2023-06-29 | 6,630.00 | 6,660.00 | 6,410.00 | 6,460.00 | 6,460.00 | 198,983 |
| 2023-06-28 | 6,750.00 | 6,810.00 | 6,580.00 | 6,620.00 | 6,620.00 | 338,198 |
| 2023-06-27 | 6,620.00 | 6,670.00 | 6,510.00 | 6,650.00 | 6,650.00 | 182,452 |
| 2023-06-26 | 6,360.00 | 6,630.00 | 6,340.00 | 6,620.00 | 6,620.00 | 240,285 |
| 2023-06-23 | 6,530.00 | 6,570.00 | 6,380.00 | 6,420.00 | 6,420.00 | 125,729 |
| 2023-06-22 | 6,380.00 | 6,610.00 | 6,290.00 | 6,530.00 | 6,530.00 | 252,895 |
| 2023-06-21 | 6,470.00 | 6,560.00 | 6,390.00 | 6,450.00 | 6,450.00 | 207,016 |
| 2023-06-20 | 6,470.00 | 6,530.00 | 6,390.00 | 6,450.00 | 6,450.00 | 125,890 |
| 2023-06-19 | 6,410.00 | 6,540.00 | 6,390.00 | 6,540.00 | 6,540.00 | 256,173 |
| 2023-06-16 | 6,190.00 | 6,740.00 | 6,100.00 | 6,480.00 | 6,480.00 | 1,483,243 |
| 2023-06-15 | 6,100.00 | 6,900.00 | 6,080.00 | 6,200.00 | 6,200.00 | 4,423,882 |
| 2023-06-14 | 6,270.00 | 6,270.00 | 6,030.00 | 6,090.00 | 6,090.00 | 95,024 |
| 2023-06-13 | 6,310.00 | 6,390.00 | 6,230.00 | 6,230.00 | 6,230.00 | 105,246 |
| 2023-06-12 | 6,230.00 | 6,350.00 | 6,140.00 | 6,300.00 | 6,300.00 | 77,885 |
| 2023-06-09 | 6,480.00 | 6,480.00 | 6,210.00 | 6,230.00 | 6,230.00 | 185,706 |
| 2023-06-08 | 6,350.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,370.00 | 123,899 |
| 2023-06-07 | 6,370.00 | 6,430.00 | 6,250.00 | 6,430.00 | 6,430.00 | 209,446 |
| 2023-06-05 | 6,290.00 | 6,400.00 | 6,160.00 | 6,320.00 | 6,320.00 | 278,215 |
| 2023-06-02 | 6,160.00 | 6,250.00 | 6,100.00 | 6,250.00 | 6,250.00 | 130,297 |
| 2023-06-01 | 6,140.00 | 6,170.00 | 5,950.00 | 6,160.00 | 6,160.00 | 122,678 |
| 2023-05-31 | 6,130.00 | 6,270.00 | 6,100.00 | 6,130.00 | 6,130.00 | 201,763 |
| 2023-05-30 | 5,990.00 | 6,220.00 | 5,980.00 | 6,130.00 | 6,130.00 | 215,441 |
| 2023-05-26 | 6,080.00 | 6,080.00 | 5,930.00 | 5,950.00 | 5,950.00 | 237,390 |
| 2023-05-25 | 6,330.00 | 6,620.00 | 6,080.00 | 6,080.00 | 6,080.00 | 1,979,212 |
| 2023-05-24 | 6,150.00 | 6,400.00 | 6,130.00 | 6,200.00 | 6,200.00 | 214,843 |
| 2023-05-23 | 6,300.00 | 6,310.00 | 6,110.00 | 6,200.00 | 6,200.00 | 266,564 |
| 2023-05-22 | 6,260.00 | 6,350.00 | 6,210.00 | 6,330.00 | 6,330.00 | 342,510 |
| 2023-05-19 | 6,270.00 | 6,320.00 | 6,160.00 | 6,260.00 | 6,260.00 | 490,487 |
| 2023-05-18 | 6,270.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,230.00 | 757,747 |
| 2023-05-17 | 5,960.00 | 7,050.00 | 5,870.00 | 6,330.00 | 6,330.00 | 12,182,420 |
| 2023-05-16 | 5,680.00 | 5,890.00 | 5,650.00 | 5,840.00 | 5,840.00 | 152,422 |
| 2023-05-15 | 5,770.00 | 5,990.00 | 5,690.00 | 5,710.00 | 5,710.00 | 298,084 |
| 2023-05-12 | 5,800.00 | 5,850.00 | 5,710.00 | 5,740.00 | 5,740.00 | 67,738 |
| 2023-05-11 | 5,750.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,800.00 | 112,805 |
| 2023-05-10 | 5,700.00 | 5,810.00 | 5,650.00 | 5,750.00 | 5,750.00 | 148,754 |
| 2023-05-09 | 5,560.00 | 5,680.00 | 5,510.00 | 5,660.00 | 5,660.00 | 51,611 |
| 2023-05-08 | 5,560.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,560.00 | 71,198 |
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.