HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,600.00 | 5,660.00 | 5,520.00 | 5,600.00 | 5,600.00 | 168,687 |
| 2023-02-06 | 5,710.00 | 5,730.00 | 5,590.00 | 5,600.00 | 5,600.00 | 192,109 |
| 2023-02-03 | 5,770.00 | 5,780.00 | 5,640.00 | 5,690.00 | 5,690.00 | 343,253 |
| 2023-02-02 | 5,870.00 | 5,880.00 | 5,660.00 | 5,810.00 | 5,810.00 | 739,157 |
| 2023-02-01 | 5,850.00 | 5,860.00 | 5,600.00 | 5,720.00 | 5,720.00 | 1,148,063 |
| 2023-01-31 | 5,140.00 | 6,450.00 | 5,100.00 | 5,790.00 | 5,790.00 | 11,301,310 |
| 2023-01-30 | 5,190.00 | 5,200.00 | 5,100.00 | 5,160.00 | 5,160.00 | 45,559 |
| 2023-01-27 | 5,110.00 | 5,200.00 | 5,080.00 | 5,190.00 | 5,190.00 | 57,148 |
| 2023-01-26 | 5,080.00 | 5,140.00 | 5,040.00 | 5,090.00 | 5,090.00 | 33,159 |
| 2023-01-25 | 5,050.00 | 5,080.00 | 4,990.00 | 5,050.00 | 5,050.00 | 38,403 |
| 2023-01-20 | 5,000.00 | 5,110.00 | 4,950.00 | 5,000.00 | 5,000.00 | 50,431 |
| 2023-01-19 | 4,950.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | 26,615 |
| 2023-01-18 | 4,975.00 | 5,090.00 | 4,955.00 | 4,990.00 | 4,990.00 | 24,159 |
| 2023-01-17 | 5,070.00 | 5,100.00 | 4,980.00 | 5,010.00 | 5,010.00 | 42,471 |
| 2023-01-16 | 5,040.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | 29,456 |
| 2023-01-13 | 4,990.00 | 5,030.00 | 4,980.00 | 5,030.00 | 5,030.00 | 27,307 |
| 2023-01-12 | 4,995.00 | 5,000.00 | 4,950.00 | 4,985.00 | 4,985.00 | 38,685 |
| 2023-01-11 | 4,890.00 | 4,965.00 | 4,880.00 | 4,945.00 | 4,945.00 | 31,300 |
| 2023-01-10 | 4,900.00 | 4,925.00 | 4,850.00 | 4,875.00 | 4,875.00 | 26,329 |
| 2023-01-09 | 4,810.00 | 4,875.00 | 4,750.00 | 4,850.00 | 4,850.00 | 62,284 |
| 2023-01-06 | 4,670.00 | 5,130.00 | 4,670.00 | 4,775.00 | 4,775.00 | 291,978 |
| 2023-01-05 | 4,725.00 | 4,825.00 | 4,690.00 | 4,720.00 | 4,720.00 | 30,856 |
| 2023-01-04 | 4,500.00 | 4,750.00 | 4,500.00 | 4,700.00 | 4,700.00 | 28,167 |
| 2023-01-03 | 4,475.00 | 4,595.00 | 4,410.00 | 4,585.00 | 4,585.00 | 72,002 |
| 2023-01-02 | 4,685.00 | 4,705.00 | 4,515.00 | 4,540.00 | 4,540.00 | 54,808 |
| 2022-12-29 | 4,775.00 | 4,795.00 | 4,635.00 | 4,685.00 | 4,685.00 | 62,008 |
| 2022-12-28 | 4,860.00 | 4,875.00 | 4,800.00 | 4,815.00 | 4,815.00 | 18,508 |
| 2022-12-27 | 4,750.00 | 4,835.00 | 4,750.00 | 4,815.00 | 4,815.00 | 22,582 |
| 2022-12-26 | 4,835.00 | 4,880.00 | 4,765.00 | 4,765.00 | 4,765.00 | 44,845 |
| 2022-12-23 | 5,020.00 | 5,030.00 | 4,820.00 | 4,835.00 | 4,835.00 | 92,182 |
| 2022-12-22 | 4,995.00 | 5,060.00 | 4,995.00 | 5,050.00 | 5,050.00 | 21,706 |
| 2022-12-21 | 5,000.00 | 5,070.00 | 4,970.00 | 4,990.00 | 4,990.00 | 38,030 |
| 2022-12-20 | 5,040.00 | 5,120.00 | 4,970.00 | 4,990.00 | 4,990.00 | 78,170 |
| 2022-12-19 | 5,100.00 | 5,180.00 | 5,060.00 | 5,110.00 | 5,110.00 | 43,037 |
| 2022-12-16 | 5,170.00 | 5,220.00 | 5,110.00 | 5,110.00 | 5,110.00 | 67,194 |
| 2022-12-15 | 5,230.00 | 5,340.00 | 5,220.00 | 5,230.00 | 5,230.00 | 31,442 |
| 2022-12-14 | 5,230.00 | 5,330.00 | 5,230.00 | 5,280.00 | 5,280.00 | 26,486 |
| 2022-12-13 | 5,270.00 | 5,370.00 | 5,180.00 | 5,240.00 | 5,240.00 | 51,081 |
| 2022-12-12 | 5,160.00 | 5,270.00 | 5,160.00 | 5,240.00 | 5,240.00 | 47,622 |
| 2022-12-09 | 5,200.00 | 5,220.00 | 5,140.00 | 5,160.00 | 5,160.00 | 41,186 |
| 2022-12-08 | 5,230.00 | 5,260.00 | 5,080.00 | 5,110.00 | 5,110.00 | 73,789 |
| 2022-12-07 | 5,250.00 | 5,330.00 | 5,170.00 | 5,270.00 | 5,270.00 | 57,384 |
| 2022-12-06 | 5,470.00 | 5,500.00 | 5,310.00 | 5,330.00 | 5,330.00 | 65,364 |
| 2022-12-05 | 5,540.00 | 5,600.00 | 5,490.00 | 5,530.00 | 5,530.00 | 37,255 |
| 2022-12-02 | 5,640.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,540.00 | 42,573 |
| 2022-12-01 | 5,650.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | 57,859 |
| 2022-11-30 | 5,560.00 | 5,630.00 | 5,500.00 | 5,580.00 | 5,580.00 | 36,168 |
| 2022-11-29 | 5,440.00 | 5,590.00 | 5,400.00 | 5,570.00 | 5,570.00 | 74,320 |
| 2022-11-28 | 5,760.00 | 5,760.00 | 5,470.00 | 5,480.00 | 5,480.00 | 77,753 |
| 2022-11-25 | 5,710.00 | 5,780.00 | 5,650.00 | 5,730.00 | 5,730.00 | 62,638 |
| 2022-11-24 | 5,760.00 | 5,780.00 | 5,690.00 | 5,750.00 | 5,750.00 | 96,838 |
| 2022-11-23 | 5,690.00 | 5,740.00 | 5,610.00 | 5,720.00 | 5,720.00 | 102,054 |
| 2022-11-22 | 5,470.00 | 5,640.00 | 5,420.00 | 5,620.00 | 5,620.00 | 76,163 |
| 2022-11-21 | 5,570.00 | 5,800.00 | 5,410.00 | 5,550.00 | 5,550.00 | 252,811 |
| 2022-11-18 | 5,680.00 | 5,690.00 | 5,530.00 | 5,570.00 | 5,570.00 | 87,729 |
| 2022-11-17 | 5,760.00 | 5,760.00 | 5,560.00 | 5,660.00 | 5,660.00 | 91,531 |
| 2022-11-16 | 5,850.00 | 5,860.00 | 5,670.00 | 5,760.00 | 5,760.00 | 127,812 |
| 2022-11-15 | 5,670.00 | 5,890.00 | 5,650.00 | 5,800.00 | 5,800.00 | 123,659 |
| 2022-11-14 | 5,730.00 | 5,810.00 | 5,680.00 | 5,720.00 | 5,720.00 | 114,663 |
| 2022-11-11 | 5,770.00 | 5,810.00 | 5,650.00 | 5,690.00 | 5,690.00 | 162,896 |
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.