HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 6,700.00 | 6,810.00 | 6,630.00 | 6,750.00 | 6,750.00 | 59,781 |
| 2022-05-16 | 6,500.00 | 6,720.00 | 6,500.00 | 6,700.00 | 6,700.00 | 119,072 |
| 2022-05-13 | 6,370.00 | 6,570.00 | 6,360.00 | 6,470.00 | 6,470.00 | 88,513 |
| 2022-05-12 | 6,590.00 | 6,630.00 | 6,320.00 | 6,370.00 | 6,370.00 | 112,082 |
| 2022-05-11 | 6,620.00 | 6,730.00 | 6,520.00 | 6,590.00 | 6,590.00 | 95,333 |
| 2022-05-10 | 6,870.00 | 6,950.00 | 6,410.00 | 6,620.00 | 6,620.00 | 239,604 |
| 2022-05-09 | 6,970.00 | 7,300.00 | 6,920.00 | 6,990.00 | 6,990.00 | 275,445 |
| 2022-05-06 | 6,870.00 | 7,050.00 | 6,860.00 | 6,970.00 | 6,970.00 | 134,711 |
| 2022-05-04 | 7,250.00 | 7,290.00 | 7,020.00 | 7,020.00 | 7,020.00 | 209,111 |
| 2022-05-03 | 7,210.00 | 7,290.00 | 7,150.00 | 7,170.00 | 7,170.00 | 150,871 |
| 2022-05-02 | 7,000.00 | 7,260.00 | 6,920.00 | 7,230.00 | 7,230.00 | 201,764 |
| 2022-04-29 | 7,160.00 | 7,240.00 | 7,070.00 | 7,080.00 | 7,080.00 | 130,422 |
| 2022-04-28 | 7,000.00 | 7,230.00 | 6,860.00 | 7,070.00 | 7,070.00 | 240,666 |
| 2022-04-27 | 7,060.00 | 7,080.00 | 6,860.00 | 6,970.00 | 6,970.00 | 152,319 |
| 2022-04-26 | 7,180.00 | 7,210.00 | 7,090.00 | 7,170.00 | 7,170.00 | 181,100 |
| 2022-04-25 | 6,950.00 | 7,280.00 | 6,870.00 | 7,180.00 | 7,180.00 | 310,246 |
| 2022-04-22 | 7,300.00 | 7,340.00 | 7,050.00 | 7,090.00 | 7,090.00 | 263,031 |
| 2022-04-21 | 7,390.00 | 7,400.00 | 7,190.00 | 7,360.00 | 7,360.00 | 302,456 |
| 2022-04-20 | 7,240.00 | 7,590.00 | 7,100.00 | 7,330.00 | 7,330.00 | 919,072 |
| 2022-04-19 | 7,030.00 | 7,260.00 | 7,020.00 | 7,260.00 | 7,260.00 | 600,170 |
| 2022-04-18 | 6,950.00 | 7,100.00 | 6,870.00 | 7,090.00 | 7,090.00 | 268,211 |
| 2022-04-15 | 7,000.00 | 7,000.00 | 6,830.00 | 6,970.00 | 6,970.00 | 195,111 |
| 2022-04-14 | 6,980.00 | 7,180.00 | 6,930.00 | 7,070.00 | 7,070.00 | 630,146 |
| 2022-04-13 | 7,040.00 | 7,170.00 | 6,940.00 | 6,940.00 | 6,940.00 | 603,122 |
| 2022-04-12 | 6,990.00 | 7,100.00 | 6,800.00 | 7,100.00 | 7,100.00 | 665,049 |
| 2022-04-11 | 7,300.00 | 7,370.00 | 7,040.00 | 7,100.00 | 7,100.00 | 603,750 |
| 2022-04-08 | 7,710.00 | 7,770.00 | 7,210.00 | 7,300.00 | 7,300.00 | 1,219,359 |
| 2022-04-07 | 7,530.00 | 8,930.00 | 7,470.00 | 7,890.00 | 7,890.00 | 13,584,280 |
| 2022-04-06 | 7,980.00 | 8,600.00 | 7,420.00 | 7,580.00 | 7,580.00 | 12,456,260 |
| 2022-04-05 | 7,000.00 | 7,040.00 | 6,740.00 | 6,960.00 | 6,960.00 | 1,494,521 |
| 2022-04-04 | 5,950.00 | 7,390.00 | 5,910.00 | 7,100.00 | 7,100.00 | 7,158,247 |
| 2022-04-01 | 5,930.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 20,129 |
| 2022-03-31 | 5,890.00 | 5,930.00 | 5,840.00 | 5,900.00 | 5,900.00 | 26,857 |
| 2022-03-30 | 5,950.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | 31,759 |
| 2022-03-29 | 5,980.00 | 6,000.00 | 5,890.00 | 5,930.00 | 5,930.00 | 26,233 |
| 2022-03-28 | 5,850.00 | 5,990.00 | 5,840.00 | 5,950.00 | 5,950.00 | 39,565 |
| 2022-03-25 | 5,910.00 | 5,960.00 | 5,850.00 | 5,870.00 | 5,870.00 | 31,827 |
| 2022-03-24 | 5,980.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,900.00 | 74,618 |
| 2022-03-23 | 5,750.00 | 6,030.00 | 5,730.00 | 6,030.00 | 6,030.00 | 159,375 |
| 2022-03-22 | 5,730.00 | 5,790.00 | 5,700.00 | 5,730.00 | 5,730.00 | 22,577 |
| 2022-03-21 | 5,780.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | 31,689 |
| 2022-03-18 | 5,730.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,750.00 | 27,005 |
| 2022-03-17 | 5,730.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,690.00 | 21,909 |
| 2022-03-16 | 5,580.00 | 5,700.00 | 5,580.00 | 5,660.00 | 5,660.00 | 39,093 |
| 2022-03-15 | 5,600.00 | 5,650.00 | 5,560.00 | 5,560.00 | 5,560.00 | 26,850 |
| 2022-03-14 | 5,790.00 | 5,820.00 | 5,580.00 | 5,600.00 | 5,600.00 | 39,201 |
| 2022-03-11 | 5,770.00 | 5,920.00 | 5,650.00 | 5,790.00 | 5,790.00 | 133,043 |
| 2022-03-10 | 5,630.00 | 5,800.00 | 5,630.00 | 5,650.00 | 5,650.00 | 51,174 |
| 2022-03-08 | 5,520.00 | 5,570.00 | 5,420.00 | 5,510.00 | 5,510.00 | 27,523 |
| 2022-03-07 | 5,770.00 | 5,770.00 | 5,580.00 | 5,580.00 | 5,580.00 | 27,852 |
| 2022-03-04 | 5,660.00 | 5,760.00 | 5,660.00 | 5,720.00 | 5,720.00 | 22,933 |
| 2022-03-03 | 5,650.00 | 5,830.00 | 5,650.00 | 5,710.00 | 5,710.00 | 68,237 |
| 2022-03-02 | 5,510.00 | 5,720.00 | 5,490.00 | 5,650.00 | 5,650.00 | 77,855 |
| 2022-02-28 | 5,520.00 | 6,070.00 | 5,510.00 | 5,550.00 | 5,550.00 | 395,075 |
| 2022-02-25 | 5,460.00 | 5,530.00 | 5,400.00 | 5,530.00 | 5,530.00 | 17,935 |
| 2022-02-24 | 5,490.00 | 5,600.00 | 5,440.00 | 5,460.00 | 5,460.00 | 38,430 |
| 2022-02-23 | 5,360.00 | 5,570.00 | 5,360.00 | 5,540.00 | 5,540.00 | 46,214 |
| 2022-02-22 | 5,370.00 | 5,450.00 | 5,320.00 | 5,410.00 | 5,410.00 | 17,111 |
| 2022-02-21 | 5,350.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,450.00 | 10,395 |
| 2022-02-18 | 5,260.00 | 5,450.00 | 5,260.00 | 5,440.00 | 5,440.00 | 24,739 |
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.