HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,150.00 | 5,520.00 | 5,060.00 | 5,120.00 | 5,120.00 | 38,711 |
| 2026-07-16 | 5,280.00 | 5,480.00 | 5,110.00 | 5,290.00 | 5,290.00 | 51,817 |
| 2026-07-15 | 5,250.00 | 5,440.00 | 5,230.00 | 5,340.00 | 5,340.00 | 34,662 |
| 2026-07-14 | 5,090.00 | 5,150.00 | 4,900.00 | 5,100.00 | 5,100.00 | 74,051 |
| 2026-07-13 | 5,530.00 | 5,700.00 | 5,060.00 | 5,140.00 | 5,140.00 | 93,657 |
| 2026-07-10 | 5,150.00 | 5,600.00 | 5,150.00 | 5,530.00 | 5,530.00 | 33,870 |
| 2026-07-09 | 5,190.00 | 5,460.00 | 4,900.00 | 5,190.00 | 5,190.00 | 40,602 |
| 2026-07-08 | 5,370.00 | 5,570.00 | 5,150.00 | 5,220.00 | 5,220.00 | 39,646 |
| 2026-07-07 | 5,510.00 | 5,700.00 | 5,370.00 | 5,460.00 | 5,460.00 | 37,979 |
| 2026-07-06 | 5,900.00 | 5,900.00 | 5,540.00 | 5,620.00 | 5,620.00 | 23,982 |
| 2026-07-03 | 5,730.00 | 5,770.00 | 5,370.00 | 5,770.00 | 5,770.00 | 49,987 |
| 2026-07-02 | 5,870.00 | 5,880.00 | 5,580.00 | 5,770.00 | 5,770.00 | 41,015 |
| 2026-07-01 | 5,750.00 | 5,900.00 | 5,510.00 | 5,870.00 | 5,870.00 | 26,561 |
| 2026-06-30 | 5,620.00 | 5,840.00 | 5,550.00 | 5,640.00 | 5,640.00 | 27,415 |
| 2026-06-29 | 5,170.00 | 5,840.00 | 5,170.00 | 5,790.00 | 5,790.00 | 66,527 |
| 2026-06-26 | 5,580.00 | 5,580.00 | 5,050.00 | 5,290.00 | 5,290.00 | 96,663 |
| 2026-06-25 | 5,770.00 | 5,940.00 | 5,580.00 | 5,590.00 | 5,590.00 | 71,034 |
| 2026-06-24 | 5,680.00 | 5,990.00 | 5,660.00 | 5,770.00 | 5,770.00 | 37,626 |
| 2026-06-23 | 6,180.00 | 6,350.00 | 5,850.00 | 5,850.00 | 5,850.00 | 89,486 |
| 2026-06-22 | 6,350.00 | 6,530.00 | 6,090.00 | 6,300.00 | 6,300.00 | 60,859 |
| 2026-06-19 | 6,730.00 | 6,920.00 | 6,120.00 | 6,350.00 | 6,350.00 | 85,390 |
| 2026-06-18 | 7,040.00 | 7,060.00 | 6,730.00 | 6,730.00 | 6,730.00 | 77,045 |
| 2026-06-17 | 7,120.00 | 7,980.00 | 7,050.00 | 7,070.00 | 7,070.00 | 506,981 |
| 2026-06-16 | 6,800.00 | 7,170.00 | 6,580.00 | 6,900.00 | 6,900.00 | 53,274 |
| 2026-06-15 | 7,000.00 | 7,270.00 | 6,750.00 | 6,770.00 | 6,770.00 | 62,953 |
| 2026-06-12 | 6,500.00 | 6,850.00 | 6,500.00 | 6,660.00 | 6,660.00 | 74,317 |
| 2026-06-11 | 6,230.00 | 6,450.00 | 6,120.00 | 6,300.00 | 6,300.00 | 41,357 |
| 2026-06-10 | 6,400.00 | 6,580.00 | 6,200.00 | 6,370.00 | 6,370.00 | 61,479 |
| 2026-06-09 | 6,100.00 | 6,700.00 | 6,100.00 | 6,450.00 | 6,450.00 | 125,707 |
| 2026-06-08 | 6,690.00 | 6,990.00 | 6,210.00 | 6,220.00 | 6,220.00 | 124,548 |
| 2026-06-05 | 7,060.00 | 7,160.00 | 6,610.00 | 6,690.00 | 6,690.00 | 63,738 |
| 2026-06-04 | 7,030.00 | 7,370.00 | 7,010.00 | 7,060.00 | 7,060.00 | 62,388 |
| 2026-06-02 | 6,690.00 | 7,130.00 | 6,690.00 | 7,060.00 | 7,060.00 | 120,512 |
| 2026-06-01 | 7,120.00 | 7,150.00 | 6,630.00 | 6,970.00 | 6,970.00 | 146,846 |
| 2026-05-29 | 7,360.00 | 7,700.00 | 7,070.00 | 7,210.00 | 7,210.00 | 82,439 |
| 2026-05-28 | 7,620.00 | 7,720.00 | 7,050.00 | 7,350.00 | 7,350.00 | 71,893 |
| 2026-05-27 | 7,900.00 | 7,990.00 | 7,580.00 | 7,620.00 | 7,620.00 | 65,168 |
| 2026-05-26 | 8,270.00 | 8,270.00 | 7,900.00 | 7,900.00 | 7,900.00 | 62,775 |
| 2026-05-22 | 7,850.00 | 8,110.00 | 7,850.00 | 8,020.00 | 8,020.00 | 53,475 |
| 2026-05-21 | 7,710.00 | 7,990.00 | 7,710.00 | 7,780.00 | 7,780.00 | 45,487 |
| 2026-05-20 | 7,960.00 | 8,000.00 | 7,590.00 | 7,650.00 | 7,650.00 | 80,739 |
| 2026-05-19 | 8,080.00 | 8,290.00 | 7,880.00 | 8,090.00 | 8,090.00 | 76,126 |
| 2026-05-18 | 8,410.00 | 8,520.00 | 8,020.00 | 8,210.00 | 8,210.00 | 117,709 |
| 2026-05-15 | 8,670.00 | 8,820.00 | 8,410.00 | 8,560.00 | 8,560.00 | 138,956 |
| 2026-05-14 | 8,680.00 | 8,760.00 | 8,460.00 | 8,670.00 | 8,670.00 | 53,260 |
| 2026-05-13 | 8,520.00 | 8,775.00 | 8,410.00 | 8,540.00 | 8,540.00 | 120,333 |
| 2026-05-12 | 9,020.00 | 9,020.00 | 8,480.00 | 8,520.00 | 8,520.00 | 204,343 |
| 2026-05-11 | 9,390.00 | 9,390.00 | 8,970.00 | 8,970.00 | 8,970.00 | 121,032 |
| 2026-05-08 | 9,660.00 | 9,700.00 | 9,190.00 | 9,410.00 | 9,410.00 | 180,533 |
| 2026-05-07 | 9,950.00 | 10,430.00 | 9,510.00 | 9,740.00 | 9,740.00 | 514,766 |
| 2026-05-06 | 10,030.00 | 10,030.00 | 9,680.00 | 9,680.00 | 9,680.00 | 200,187 |
| 2026-05-04 | 9,700.00 | 9,850.00 | 9,600.00 | 9,620.00 | 9,620.00 | 159,401 |
| 2026-04-30 | 10,290.00 | 10,290.00 | 9,640.00 | 9,650.00 | 9,650.00 | 359,513 |
| 2026-04-29 | 10,300.00 | 10,630.00 | 10,220.00 | 10,250.00 | 10,250.00 | 898,890 |
| 2026-04-28 | 9,800.00 | 11,680.00 | 9,750.00 | 10,200.00 | 10,200.00 | 6,235,962 |
| 2026-04-27 | 10,100.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,800.00 | 242,931 |
| 2026-04-24 | 9,860.00 | 10,110.00 | 9,720.00 | 9,940.00 | 9,940.00 | 348,409 |
| 2026-04-23 | 10,050.00 | 10,050.00 | 9,580.00 | 9,860.00 | 9,860.00 | 215,322 |
| 2026-04-22 | 9,730.00 | 10,000.00 | 9,490.00 | 9,880.00 | 9,880.00 | 330,689 |
| 2026-04-21 | 9,780.00 | 10,160.00 | 9,650.00 | 9,760.00 | 9,760.00 | 574,376 |
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.