HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,180.00 | 7,190.00 | 6,540.00 | 6,540.00 | 6,540.00 | 2,215,433 |
| 2022-08-10 | 6,790.00 | 6,840.00 | 6,620.00 | 6,730.00 | 6,730.00 | 1,624,513 |
| 2022-08-09 | 5,830.00 | 7,360.00 | 5,830.00 | 6,780.00 | 6,780.00 | 13,894,830 |
| 2022-08-08 | 5,540.00 | 5,720.00 | 5,510.00 | 5,670.00 | 5,670.00 | 73,948 |
| 2022-08-05 | 5,460.00 | 5,620.00 | 5,460.00 | 5,540.00 | 5,540.00 | 32,951 |
| 2022-08-04 | 5,490.00 | 5,530.00 | 5,460.00 | 5,470.00 | 5,470.00 | 20,721 |
| 2022-08-03 | 5,400.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,450.00 | 26,523 |
| 2022-08-02 | 5,490.00 | 5,580.00 | 5,350.00 | 5,420.00 | 5,420.00 | 34,267 |
| 2022-08-01 | 5,400.00 | 5,490.00 | 5,350.00 | 5,480.00 | 5,480.00 | 33,002 |
| 2022-07-29 | 5,470.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | 17,372 |
| 2022-07-28 | 5,420.00 | 5,460.00 | 5,360.00 | 5,380.00 | 5,380.00 | 23,684 |
| 2022-07-27 | 5,360.00 | 5,380.00 | 5,300.00 | 5,380.00 | 5,380.00 | 14,847 |
| 2022-07-26 | 5,380.00 | 5,420.00 | 5,310.00 | 5,360.00 | 5,360.00 | 26,649 |
| 2022-07-25 | 5,320.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 24,646 |
| 2022-07-22 | 5,310.00 | 5,390.00 | 5,290.00 | 5,380.00 | 5,380.00 | 38,997 |
| 2022-07-21 | 5,390.00 | 5,390.00 | 5,290.00 | 5,300.00 | 5,300.00 | 22,841 |
| 2022-07-20 | 5,330.00 | 5,430.00 | 5,270.00 | 5,290.00 | 5,290.00 | 28,781 |
| 2022-07-19 | 5,250.00 | 5,310.00 | 5,180.00 | 5,290.00 | 5,290.00 | 19,998 |
| 2022-07-18 | 5,130.00 | 5,290.00 | 5,120.00 | 5,290.00 | 5,290.00 | 30,901 |
| 2022-07-15 | 5,170.00 | 5,290.00 | 5,010.00 | 5,070.00 | 5,070.00 | 19,843 |
| 2022-07-14 | 5,140.00 | 5,300.00 | 5,010.00 | 5,150.00 | 5,150.00 | 26,372 |
| 2022-07-13 | 5,190.00 | 5,230.00 | 5,020.00 | 5,130.00 | 5,130.00 | 19,545 |
| 2022-07-12 | 5,300.00 | 5,370.00 | 5,140.00 | 5,190.00 | 5,190.00 | 28,414 |
| 2022-07-11 | 5,360.00 | 5,430.00 | 5,310.00 | 5,360.00 | 5,360.00 | 30,752 |
| 2022-07-08 | 5,350.00 | 5,450.00 | 5,310.00 | 5,340.00 | 5,340.00 | 61,363 |
| 2022-07-07 | 5,220.00 | 5,370.00 | 5,180.00 | 5,330.00 | 5,330.00 | 64,892 |
| 2022-07-06 | 5,400.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,210.00 | 71,889 |
| 2022-07-05 | 5,050.00 | 5,840.00 | 5,050.00 | 5,400.00 | 5,400.00 | 688,508 |
| 2022-07-04 | 5,120.00 | 5,770.00 | 5,080.00 | 5,080.00 | 5,080.00 | 382,588 |
| 2022-07-01 | 5,110.00 | 5,270.00 | 4,920.00 | 5,160.00 | 5,160.00 | 77,990 |
| 2022-06-30 | 5,150.00 | 5,650.00 | 5,050.00 | 5,160.00 | 5,160.00 | 484,870 |
| 2022-06-29 | 4,980.00 | 5,230.00 | 4,920.00 | 5,150.00 | 5,150.00 | 34,712 |
| 2022-06-28 | 5,000.00 | 5,090.00 | 4,975.00 | 5,070.00 | 5,070.00 | 30,377 |
| 2022-06-27 | 4,890.00 | 5,010.00 | 4,785.00 | 5,000.00 | 5,000.00 | 40,848 |
| 2022-06-24 | 4,510.00 | 4,750.00 | 4,510.00 | 4,740.00 | 4,740.00 | 56,925 |
| 2022-06-23 | 4,895.00 | 4,995.00 | 4,500.00 | 4,500.00 | 4,500.00 | 96,326 |
| 2022-06-22 | 5,230.00 | 5,270.00 | 4,885.00 | 4,885.00 | 4,885.00 | 50,479 |
| 2022-06-21 | 5,140.00 | 5,260.00 | 5,100.00 | 5,200.00 | 5,200.00 | 38,352 |
| 2022-06-20 | 5,500.00 | 5,520.00 | 5,020.00 | 5,200.00 | 5,200.00 | 68,631 |
| 2022-06-17 | 5,240.00 | 5,470.00 | 4,900.00 | 5,450.00 | 5,450.00 | 72,841 |
| 2022-06-16 | 5,550.00 | 5,780.00 | 5,460.00 | 5,470.00 | 5,470.00 | 57,963 |
| 2022-06-15 | 5,670.00 | 5,760.00 | 5,440.00 | 5,490.00 | 5,490.00 | 85,505 |
| 2022-06-14 | 5,890.00 | 5,890.00 | 5,620.00 | 5,760.00 | 5,760.00 | 97,233 |
| 2022-06-13 | 6,310.00 | 6,310.00 | 5,900.00 | 5,940.00 | 5,940.00 | 124,270 |
| 2022-06-10 | 6,460.00 | 6,620.00 | 6,300.00 | 6,390.00 | 6,390.00 | 65,918 |
| 2022-06-09 | 6,670.00 | 6,720.00 | 6,470.00 | 6,500.00 | 6,500.00 | 86,133 |
| 2022-06-08 | 6,750.00 | 6,900.00 | 6,730.00 | 6,770.00 | 6,770.00 | 54,286 |
| 2022-06-07 | 6,880.00 | 6,880.00 | 6,710.00 | 6,790.00 | 6,790.00 | 60,165 |
| 2022-06-03 | 6,820.00 | 6,920.00 | 6,770.00 | 6,880.00 | 6,880.00 | 74,404 |
| 2022-06-02 | 6,790.00 | 6,840.00 | 6,750.00 | 6,770.00 | 6,770.00 | 41,027 |
| 2022-05-31 | 6,830.00 | 6,860.00 | 6,750.00 | 6,790.00 | 6,790.00 | 48,754 |
| 2022-05-30 | 6,600.00 | 6,850.00 | 6,600.00 | 6,830.00 | 6,830.00 | 91,512 |
| 2022-05-27 | 6,520.00 | 6,660.00 | 6,510.00 | 6,560.00 | 6,560.00 | 62,621 |
| 2022-05-26 | 6,550.00 | 6,600.00 | 6,460.00 | 6,490.00 | 6,490.00 | 60,374 |
| 2022-05-25 | 6,900.00 | 6,930.00 | 6,490.00 | 6,560.00 | 6,560.00 | 246,591 |
| 2022-05-24 | 6,770.00 | 7,100.00 | 6,740.00 | 6,950.00 | 6,950.00 | 373,531 |
| 2022-05-23 | 6,790.00 | 6,840.00 | 6,700.00 | 6,700.00 | 6,700.00 | 59,136 |
| 2022-05-20 | 6,730.00 | 6,960.00 | 6,730.00 | 6,780.00 | 6,780.00 | 83,568 |
| 2022-05-19 | 6,630.00 | 6,780.00 | 6,610.00 | 6,730.00 | 6,730.00 | 39,909 |
| 2022-05-18 | 6,780.00 | 6,860.00 | 6,710.00 | 6,780.00 | 6,780.00 | 54,469 |
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.