HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5,520.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,560.00 | 33,146 |
| 2023-05-03 | 5,560.00 | 5,600.00 | 5,500.00 | 5,520.00 | 5,520.00 | 38,477 |
| 2023-05-02 | 5,400.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,550.00 | 61,859 |
| 2023-04-28 | 5,450.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 56,445 |
| 2023-04-27 | 5,380.00 | 5,440.00 | 5,220.00 | 5,390.00 | 5,390.00 | 50,724 |
| 2023-04-26 | 5,400.00 | 5,500.00 | 5,340.00 | 5,360.00 | 5,360.00 | 45,721 |
| 2023-04-25 | 5,510.00 | 5,530.00 | 5,360.00 | 5,450.00 | 5,450.00 | 107,915 |
| 2023-04-24 | 5,760.00 | 5,780.00 | 5,470.00 | 5,510.00 | 5,510.00 | 111,298 |
| 2023-04-21 | 5,680.00 | 5,870.00 | 5,620.00 | 5,760.00 | 5,760.00 | 267,789 |
| 2023-04-20 | 5,760.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,680.00 | 68,816 |
| 2023-04-19 | 5,710.00 | 5,800.00 | 5,710.00 | 5,760.00 | 5,760.00 | 108,601 |
| 2023-04-18 | 5,700.00 | 5,750.00 | 5,620.00 | 5,710.00 | 5,710.00 | 63,463 |
| 2023-04-17 | 5,770.00 | 5,770.00 | 5,640.00 | 5,740.00 | 5,740.00 | 79,459 |
| 2023-04-14 | 5,680.00 | 5,720.00 | 5,600.00 | 5,710.00 | 5,710.00 | 90,590 |
| 2023-04-13 | 5,570.00 | 5,670.00 | 5,460.00 | 5,660.00 | 5,660.00 | 70,504 |
| 2023-04-12 | 5,440.00 | 5,650.00 | 5,430.00 | 5,550.00 | 5,550.00 | 94,533 |
| 2023-04-11 | 5,440.00 | 5,500.00 | 5,300.00 | 5,480.00 | 5,480.00 | 50,545 |
| 2023-04-10 | 5,590.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,400.00 | 105,105 |
| 2023-04-07 | 5,630.00 | 5,680.00 | 5,560.00 | 5,620.00 | 5,620.00 | 65,988 |
| 2023-04-06 | 5,700.00 | 5,700.00 | 5,530.00 | 5,630.00 | 5,630.00 | 70,689 |
| 2023-04-05 | 5,790.00 | 5,800.00 | 5,640.00 | 5,670.00 | 5,670.00 | 80,943 |
| 2023-04-04 | 5,730.00 | 5,810.00 | 5,610.00 | 5,780.00 | 5,780.00 | 291,650 |
| 2023-04-03 | 5,470.00 | 5,580.00 | 5,370.00 | 5,580.00 | 5,580.00 | 67,238 |
| 2023-03-31 | 5,560.00 | 5,590.00 | 5,470.00 | 5,470.00 | 5,470.00 | 78,168 |
| 2023-03-30 | 5,580.00 | 5,580.00 | 5,460.00 | 5,560.00 | 5,560.00 | 55,355 |
| 2023-03-29 | 5,450.00 | 5,550.00 | 5,440.00 | 5,540.00 | 5,540.00 | 74,162 |
| 2023-03-28 | 5,340.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,450.00 | 65,587 |
| 2023-03-27 | 5,470.00 | 5,470.00 | 5,250.00 | 5,300.00 | 5,300.00 | 50,880 |
| 2023-03-24 | 5,360.00 | 5,440.00 | 5,290.00 | 5,440.00 | 5,440.00 | 39,431 |
| 2023-03-23 | 5,400.00 | 5,420.00 | 5,260.00 | 5,300.00 | 5,300.00 | 96,006 |
| 2023-03-22 | 5,680.00 | 5,890.00 | 5,410.00 | 5,440.00 | 5,440.00 | 190,752 |
| 2023-03-21 | 5,530.00 | 5,560.00 | 5,370.00 | 5,400.00 | 5,400.00 | 59,876 |
| 2023-03-20 | 5,410.00 | 5,590.00 | 5,410.00 | 5,520.00 | 5,520.00 | 72,284 |
| 2023-03-17 | 5,290.00 | 5,500.00 | 5,250.00 | 5,460.00 | 5,460.00 | 84,856 |
| 2023-03-16 | 5,360.00 | 5,410.00 | 5,220.00 | 5,260.00 | 5,260.00 | 69,461 |
| 2023-03-15 | 5,340.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 64,983 |
| 2023-03-14 | 5,500.00 | 5,510.00 | 5,200.00 | 5,210.00 | 5,210.00 | 112,478 |
| 2023-03-13 | 5,560.00 | 5,590.00 | 5,370.00 | 5,570.00 | 5,570.00 | 111,327 |
| 2023-03-10 | 5,800.00 | 5,920.00 | 5,620.00 | 5,630.00 | 5,630.00 | 139,996 |
| 2023-03-09 | 5,920.00 | 6,000.00 | 5,750.00 | 5,880.00 | 5,880.00 | 122,360 |
| 2023-03-08 | 5,870.00 | 6,000.00 | 5,820.00 | 5,890.00 | 5,890.00 | 106,134 |
| 2023-03-07 | 5,870.00 | 6,020.00 | 5,850.00 | 5,950.00 | 5,950.00 | 168,189 |
| 2023-03-06 | 5,980.00 | 6,000.00 | 5,840.00 | 5,940.00 | 5,940.00 | 257,887 |
| 2023-03-03 | 5,780.00 | 5,900.00 | 5,710.00 | 5,900.00 | 5,900.00 | 189,299 |
| 2023-03-02 | 5,620.00 | 5,780.00 | 5,610.00 | 5,740.00 | 5,740.00 | 123,794 |
| 2023-02-28 | 5,620.00 | 5,710.00 | 5,600.00 | 5,650.00 | 5,650.00 | 58,370 |
| 2023-02-27 | 5,640.00 | 5,770.00 | 5,520.00 | 5,600.00 | 5,600.00 | 110,372 |
| 2023-02-24 | 5,740.00 | 5,790.00 | 5,540.00 | 5,630.00 | 5,630.00 | 171,166 |
| 2023-02-23 | 5,770.00 | 5,820.00 | 5,660.00 | 5,770.00 | 5,770.00 | 103,936 |
| 2023-02-22 | 5,720.00 | 5,860.00 | 5,670.00 | 5,760.00 | 5,760.00 | 181,236 |
| 2023-02-21 | 5,790.00 | 5,850.00 | 5,710.00 | 5,810.00 | 5,810.00 | 124,642 |
| 2023-02-20 | 5,730.00 | 5,840.00 | 5,690.00 | 5,780.00 | 5,780.00 | 159,036 |
| 2023-02-17 | 5,630.00 | 5,830.00 | 5,570.00 | 5,700.00 | 5,700.00 | 254,831 |
| 2023-02-16 | 5,500.00 | 5,710.00 | 5,500.00 | 5,680.00 | 5,680.00 | 108,889 |
| 2023-02-15 | 5,650.00 | 5,720.00 | 5,470.00 | 5,500.00 | 5,500.00 | 234,915 |
| 2023-02-14 | 5,670.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | 394,453 |
| 2023-02-13 | 5,650.00 | 6,410.00 | 5,650.00 | 5,680.00 | 5,680.00 | 5,717,316 |
| 2023-02-10 | 5,760.00 | 5,760.00 | 5,490.00 | 5,550.00 | 5,550.00 | 227,493 |
| 2023-02-09 | 5,700.00 | 5,780.00 | 5,650.00 | 5,750.00 | 5,750.00 | 250,448 |
| 2023-02-08 | 5,600.00 | 5,710.00 | 5,570.00 | 5,700.00 | 5,700.00 | 168,160 |
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.