HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,330.00 | 5,500.00 | 5,200.00 | 5,350.00 | 5,350.00 | 42,336 |
| 2022-02-16 | 5,130.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | 19,420 |
| 2022-02-15 | 5,110.00 | 5,290.00 | 5,030.00 | 5,080.00 | 5,080.00 | 22,362 |
| 2022-02-14 | 5,190.00 | 5,320.00 | 5,100.00 | 5,150.00 | 5,150.00 | 38,982 |
| 2022-02-11 | 5,490.00 | 5,490.00 | 5,320.00 | 5,350.00 | 5,350.00 | 27,345 |
| 2022-02-10 | 5,400.00 | 5,490.00 | 5,360.00 | 5,470.00 | 5,470.00 | 40,935 |
| 2022-02-09 | 5,380.00 | 5,470.00 | 5,300.00 | 5,430.00 | 5,430.00 | 26,442 |
| 2022-02-08 | 5,360.00 | 5,420.00 | 5,310.00 | 5,410.00 | 5,410.00 | 23,425 |
| 2022-02-07 | 5,450.00 | 5,450.00 | 5,310.00 | 5,410.00 | 5,410.00 | 11,062 |
| 2022-02-04 | 5,170.00 | 5,400.00 | 5,150.00 | 5,380.00 | 5,380.00 | 31,385 |
| 2022-02-03 | 5,030.00 | 5,200.00 | 5,020.00 | 5,190.00 | 5,190.00 | 39,483 |
| 2022-01-28 | 4,775.00 | 4,970.00 | 4,720.00 | 4,960.00 | 4,960.00 | 51,935 |
| 2022-01-27 | 5,060.00 | 5,120.00 | 4,740.00 | 4,800.00 | 4,800.00 | 96,267 |
| 2022-01-26 | 4,975.00 | 5,250.00 | 4,930.00 | 4,930.00 | 4,930.00 | 109,364 |
| 2022-01-25 | 5,270.00 | 5,490.00 | 4,985.00 | 5,020.00 | 5,020.00 | 194,238 |
| 2022-01-24 | 5,520.00 | 5,520.00 | 5,220.00 | 5,300.00 | 5,300.00 | 188,258 |
| 2022-01-21 | 5,690.00 | 5,710.00 | 5,500.00 | 5,530.00 | 5,530.00 | 44,140 |
| 2022-01-20 | 5,600.00 | 5,660.00 | 5,500.00 | 5,630.00 | 5,630.00 | 44,257 |
| 2022-01-19 | 5,610.00 | 5,730.00 | 5,480.00 | 5,650.00 | 5,650.00 | 45,809 |
| 2022-01-18 | 5,670.00 | 5,840.00 | 5,590.00 | 5,660.00 | 5,660.00 | 49,206 |
| 2022-01-17 | 5,730.00 | 5,760.00 | 5,650.00 | 5,720.00 | 5,720.00 | 36,908 |
| 2022-01-14 | 5,730.00 | 5,790.00 | 5,680.00 | 5,760.00 | 5,760.00 | 29,661 |
| 2022-01-13 | 5,700.00 | 5,790.00 | 5,670.00 | 5,730.00 | 5,730.00 | 21,904 |
| 2022-01-12 | 5,590.00 | 5,710.00 | 5,590.00 | 5,690.00 | 5,690.00 | 23,658 |
| 2022-01-11 | 5,700.00 | 5,720.00 | 5,580.00 | 5,590.00 | 5,590.00 | 29,782 |
| 2022-01-10 | 5,770.00 | 5,790.00 | 5,650.00 | 5,770.00 | 5,770.00 | 24,880 |
| 2022-01-07 | 5,720.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,700.00 | 35,570 |
| 2022-01-06 | 5,700.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,720.00 | 35,760 |
| 2022-01-05 | 5,770.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,760.00 | 40,218 |
| 2022-01-04 | 5,680.00 | 5,770.00 | 5,680.00 | 5,770.00 | 5,770.00 | 41,525 |
| 2022-01-03 | 5,650.00 | 5,700.00 | 5,620.00 | 5,680.00 | 5,680.00 | 15,335 |
| 2021-12-30 | 5,640.00 | 5,660.00 | 5,450.00 | 5,650.00 | 5,650.00 | 21,971 |
| 2021-12-29 | 5,600.00 | 5,670.00 | 5,580.00 | 5,640.00 | 5,640.00 | 16,895 |
| 2021-12-28 | 5,510.00 | 5,640.00 | 5,510.00 | 5,610.00 | 5,610.00 | 19,703 |
| 2021-12-27 | 5,600.00 | 5,660.00 | 5,570.00 | 5,600.00 | 5,600.00 | 14,346 |
| 2021-12-24 | 5,580.00 | 5,650.00 | 5,540.00 | 5,600.00 | 5,600.00 | 35,382 |
| 2021-12-23 | 5,790.00 | 5,790.00 | 5,510.00 | 5,530.00 | 5,530.00 | 74,802 |
| 2021-12-22 | 5,380.00 | 5,510.00 | 5,360.00 | 5,510.00 | 5,510.00 | 24,216 |
| 2021-12-21 | 5,390.00 | 5,410.00 | 5,280.00 | 5,380.00 | 5,380.00 | 24,030 |
| 2021-12-20 | 5,400.00 | 5,440.00 | 5,310.00 | 5,430.00 | 5,430.00 | 37,566 |
| 2021-12-17 | 5,420.00 | 5,460.00 | 5,340.00 | 5,450.00 | 5,450.00 | 12,104 |
| 2021-12-16 | 5,430.00 | 5,490.00 | 5,380.00 | 5,410.00 | 5,410.00 | 16,590 |
| 2021-12-15 | 5,380.00 | 5,470.00 | 5,350.00 | 5,430.00 | 5,430.00 | 24,161 |
| 2021-12-14 | 5,500.00 | 5,530.00 | 5,400.00 | 5,430.00 | 5,430.00 | 22,816 |
| 2021-12-13 | 5,470.00 | 5,530.00 | 5,430.00 | 5,520.00 | 5,520.00 | 18,814 |
| 2021-12-10 | 5,550.00 | 5,620.00 | 5,500.00 | 5,520.00 | 5,520.00 | 11,475 |
| 2021-12-09 | 5,540.00 | 5,650.00 | 5,530.00 | 5,550.00 | 5,550.00 | 15,968 |
| 2021-12-08 | 5,550.00 | 5,640.00 | 5,490.00 | 5,500.00 | 5,500.00 | 27,862 |
| 2021-12-07 | 5,550.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | 33,395 |
| 2021-12-06 | 5,500.00 | 5,530.00 | 5,360.00 | 5,530.00 | 5,530.00 | 27,091 |
| 2021-12-03 | 5,470.00 | 5,520.00 | 5,390.00 | 5,500.00 | 5,500.00 | 25,571 |
| 2021-12-02 | 5,150.00 | 5,390.00 | 5,110.00 | 5,370.00 | 5,370.00 | 39,323 |
| 2021-12-01 | 4,940.00 | 5,270.00 | 4,940.00 | 5,240.00 | 5,240.00 | 67,490 |
| 2021-11-30 | 5,490.00 | 5,580.00 | 5,000.00 | 5,020.00 | 5,020.00 | 141,500 |
| 2021-11-29 | 5,410.00 | 5,680.00 | 5,300.00 | 5,570.00 | 5,570.00 | 72,822 |
| 2021-11-26 | 5,810.00 | 5,850.00 | 5,660.00 | 5,690.00 | 5,690.00 | 71,691 |
| 2021-11-25 | 5,860.00 | 5,860.00 | 5,770.00 | 5,820.00 | 5,820.00 | 58,617 |
| 2021-11-24 | 5,750.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 22,269 |
| 2021-11-23 | 5,810.00 | 5,910.00 | 5,770.00 | 5,880.00 | 5,880.00 | 23,898 |
| 2021-11-22 | 5,900.00 | 5,910.00 | 5,760.00 | 5,810.00 | 5,810.00 | 29,909 |
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.