HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,580.00 | 5,830.00 | 5,550.00 | 5,690.00 | 5,690.00 | 250,228 |
| 2022-11-09 | 5,580.00 | 5,680.00 | 5,560.00 | 5,640.00 | 5,640.00 | 157,621 |
| 2022-11-08 | 5,490.00 | 5,700.00 | 5,490.00 | 5,540.00 | 5,540.00 | 212,924 |
| 2022-11-07 | 5,450.00 | 5,560.00 | 5,430.00 | 5,530.00 | 5,530.00 | 112,825 |
| 2022-11-04 | 5,430.00 | 5,570.00 | 5,400.00 | 5,410.00 | 5,410.00 | 147,296 |
| 2022-11-03 | 5,270.00 | 5,790.00 | 5,270.00 | 5,490.00 | 5,490.00 | 511,130 |
| 2022-11-02 | 5,520.00 | 5,530.00 | 5,380.00 | 5,400.00 | 5,400.00 | 98,526 |
| 2022-11-01 | 5,430.00 | 5,560.00 | 5,350.00 | 5,530.00 | 5,530.00 | 149,346 |
| 2022-10-31 | 5,300.00 | 5,430.00 | 5,270.00 | 5,340.00 | 5,340.00 | 77,507 |
| 2022-10-28 | 5,280.00 | 5,440.00 | 5,220.00 | 5,240.00 | 5,240.00 | 114,855 |
| 2022-10-27 | 5,170.00 | 5,310.00 | 5,140.00 | 5,290.00 | 5,290.00 | 72,161 |
| 2022-10-26 | 5,330.00 | 5,380.00 | 5,090.00 | 5,150.00 | 5,150.00 | 119,397 |
| 2022-10-25 | 5,400.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,350.00 | 77,393 |
| 2022-10-24 | 5,320.00 | 5,460.00 | 5,310.00 | 5,400.00 | 5,400.00 | 64,153 |
| 2022-10-21 | 5,370.00 | 5,740.00 | 5,210.00 | 5,270.00 | 5,270.00 | 475,751 |
| 2022-10-20 | 5,400.00 | 5,570.00 | 5,370.00 | 5,460.00 | 5,460.00 | 86,556 |
| 2022-10-19 | 5,490.00 | 5,570.00 | 5,440.00 | 5,460.00 | 5,460.00 | 91,859 |
| 2022-10-18 | 5,470.00 | 5,610.00 | 5,310.00 | 5,480.00 | 5,480.00 | 120,591 |
| 2022-10-17 | 5,200.00 | 5,430.00 | 5,150.00 | 5,400.00 | 5,400.00 | 155,473 |
| 2022-10-14 | 5,140.00 | 5,410.00 | 5,080.00 | 5,320.00 | 5,320.00 | 413,938 |
| 2022-10-13 | 5,420.00 | 5,490.00 | 4,920.00 | 4,990.00 | 4,990.00 | 477,053 |
| 2022-10-12 | 5,440.00 | 5,970.00 | 5,380.00 | 5,630.00 | 5,630.00 | 375,811 |
| 2022-10-11 | 5,560.00 | 5,600.00 | 5,380.00 | 5,490.00 | 5,490.00 | 111,655 |
| 2022-10-07 | 5,800.00 | 5,880.00 | 5,720.00 | 5,750.00 | 5,750.00 | 117,874 |
| 2022-10-06 | 5,680.00 | 5,860.00 | 5,650.00 | 5,830.00 | 5,830.00 | 176,452 |
| 2022-10-05 | 5,790.00 | 5,790.00 | 5,490.00 | 5,630.00 | 5,630.00 | 161,047 |
| 2022-10-04 | 5,620.00 | 5,810.00 | 5,390.00 | 5,640.00 | 5,640.00 | 341,201 |
| 2022-09-30 | 5,250.00 | 5,560.00 | 5,180.00 | 5,480.00 | 5,480.00 | 229,690 |
| 2022-09-29 | 5,430.00 | 5,680.00 | 5,380.00 | 5,380.00 | 5,380.00 | 264,161 |
| 2022-09-28 | 5,890.00 | 5,970.00 | 5,180.00 | 5,270.00 | 5,270.00 | 616,385 |
| 2022-09-27 | 5,690.00 | 5,820.00 | 5,450.00 | 5,710.00 | 5,710.00 | 237,062 |
| 2022-09-26 | 6,200.00 | 6,290.00 | 5,660.00 | 5,690.00 | 5,690.00 | 447,506 |
| 2022-09-23 | 6,340.00 | 6,640.00 | 6,300.00 | 6,320.00 | 6,320.00 | 367,077 |
| 2022-09-22 | 6,430.00 | 6,430.00 | 6,130.00 | 6,390.00 | 6,390.00 | 257,154 |
| 2022-09-21 | 6,570.00 | 6,690.00 | 6,360.00 | 6,500.00 | 6,500.00 | 315,732 |
| 2022-09-20 | 6,810.00 | 7,020.00 | 6,550.00 | 6,630.00 | 6,630.00 | 485,459 |
| 2022-09-19 | 7,440.00 | 7,440.00 | 6,760.00 | 6,810.00 | 6,810.00 | 659,196 |
| 2022-09-16 | 7,790.00 | 7,970.00 | 7,340.00 | 7,360.00 | 7,360.00 | 696,917 |
| 2022-09-15 | 7,970.00 | 8,100.00 | 7,740.00 | 7,990.00 | 7,990.00 | 676,840 |
| 2022-09-14 | 7,920.00 | 8,090.00 | 7,850.00 | 7,970.00 | 7,970.00 | 656,312 |
| 2022-09-13 | 8,280.00 | 8,570.00 | 8,160.00 | 8,270.00 | 8,270.00 | 3,168,712 |
| 2022-09-08 | 8,160.00 | 8,440.00 | 7,870.00 | 8,180.00 | 8,180.00 | 2,377,472 |
| 2022-09-07 | 8,160.00 | 8,550.00 | 8,050.00 | 8,170.00 | 8,170.00 | 4,787,299 |
| 2022-09-06 | 7,400.00 | 8,830.00 | 7,000.00 | 8,250.00 | 8,250.00 | 17,348,670 |
| 2022-09-05 | 7,600.00 | 7,730.00 | 7,300.00 | 7,470.00 | 7,470.00 | 1,853,248 |
| 2022-09-02 | 7,100.00 | 7,610.00 | 7,020.00 | 7,610.00 | 7,610.00 | 2,722,400 |
| 2022-09-01 | 7,100.00 | 7,340.00 | 6,920.00 | 6,920.00 | 6,920.00 | 591,288 |
| 2022-08-31 | 6,800.00 | 7,450.00 | 6,760.00 | 7,220.00 | 7,220.00 | 2,174,556 |
| 2022-08-30 | 6,860.00 | 7,010.00 | 6,750.00 | 6,900.00 | 6,900.00 | 448,759 |
| 2022-08-29 | 6,970.00 | 7,080.00 | 6,820.00 | 6,820.00 | 6,820.00 | 578,293 |
| 2022-08-26 | 7,380.00 | 7,890.00 | 7,230.00 | 7,290.00 | 7,290.00 | 4,189,686 |
| 2022-08-25 | 7,210.00 | 7,470.00 | 7,080.00 | 7,450.00 | 7,450.00 | 1,875,552 |
| 2022-08-24 | 6,900.00 | 7,560.00 | 6,850.00 | 7,200.00 | 7,200.00 | 3,816,658 |
| 2022-08-23 | 6,790.00 | 7,300.00 | 6,580.00 | 7,000.00 | 7,000.00 | 1,821,553 |
| 2022-08-22 | 7,020.00 | 7,110.00 | 6,790.00 | 6,850.00 | 6,850.00 | 567,657 |
| 2022-08-19 | 6,950.00 | 7,420.00 | 6,820.00 | 7,160.00 | 7,160.00 | 3,748,059 |
| 2022-08-18 | 6,890.00 | 7,550.00 | 6,840.00 | 6,930.00 | 6,930.00 | 5,010,749 |
| 2022-08-17 | 6,960.00 | 7,390.00 | 6,730.00 | 6,740.00 | 6,740.00 | 2,130,789 |
| 2022-08-16 | 7,150.00 | 7,530.00 | 6,980.00 | 6,980.00 | 6,980.00 | 3,587,989 |
| 2022-08-12 | 6,580.00 | 8,130.00 | 6,500.00 | 7,240.00 | 7,240.00 | 17,313,100 |
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.