HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,900.00 | 5,910.00 | 5,760.00 | 5,810.00 | 5,810.00 | 29,909 |
| 2021-11-19 | 5,770.00 | 5,920.00 | 5,740.00 | 5,900.00 | 5,900.00 | 27,700 |
| 2021-11-18 | 5,920.00 | 5,980.00 | 5,740.00 | 5,800.00 | 5,800.00 | 39,199 |
| 2021-11-17 | 5,940.00 | 6,160.00 | 5,850.00 | 5,920.00 | 5,920.00 | 46,836 |
| 2021-11-16 | 6,100.00 | 6,100.00 | 5,970.00 | 5,970.00 | 5,970.00 | 26,394 |
| 2021-11-15 | 6,100.00 | 6,100.00 | 5,940.00 | 6,030.00 | 6,030.00 | 27,533 |
| 2021-11-12 | 5,840.00 | 5,970.00 | 5,800.00 | 5,940.00 | 5,940.00 | 18,051 |
| 2021-11-11 | 5,750.00 | 5,860.00 | 5,730.00 | 5,790.00 | 5,790.00 | 30,713 |
| 2021-11-10 | 5,980.00 | 5,990.00 | 5,780.00 | 5,790.00 | 5,790.00 | 62,669 |
| 2021-11-09 | 6,130.00 | 6,180.00 | 5,990.00 | 5,990.00 | 5,990.00 | 49,277 |
| 2021-11-08 | 6,160.00 | 6,250.00 | 6,050.00 | 6,130.00 | 6,130.00 | 43,307 |
| 2021-11-05 | 6,120.00 | 6,240.00 | 6,050.00 | 6,210.00 | 6,210.00 | 39,751 |
| 2021-11-04 | 6,170.00 | 6,280.00 | 6,080.00 | 6,120.00 | 6,120.00 | 39,901 |
| 2021-11-03 | 6,280.00 | 6,310.00 | 6,150.00 | 6,150.00 | 6,150.00 | 28,693 |
| 2021-11-02 | 6,190.00 | 6,330.00 | 6,190.00 | 6,240.00 | 6,240.00 | 20,149 |
| 2021-11-01 | 6,460.00 | 6,460.00 | 6,180.00 | 6,180.00 | 6,180.00 | 70,759 |
| 2021-10-29 | 6,510.00 | 6,600.00 | 6,470.00 | 6,470.00 | 6,470.00 | 22,399 |
| 2021-10-28 | 6,520.00 | 6,590.00 | 6,450.00 | 6,480.00 | 6,480.00 | 18,713 |
| 2021-10-27 | 6,600.00 | 6,680.00 | 6,480.00 | 6,520.00 | 6,520.00 | 44,892 |
| 2021-10-26 | 6,630.00 | 6,680.00 | 6,580.00 | 6,620.00 | 6,620.00 | 34,929 |
| 2021-10-25 | 6,730.00 | 6,740.00 | 6,590.00 | 6,630.00 | 6,630.00 | 50,384 |
| 2021-10-22 | 6,560.00 | 6,850.00 | 6,560.00 | 6,730.00 | 6,730.00 | 80,707 |
| 2021-10-21 | 6,540.00 | 6,680.00 | 6,510.00 | 6,570.00 | 6,570.00 | 40,907 |
| 2021-10-20 | 6,750.00 | 6,750.00 | 6,540.00 | 6,570.00 | 6,570.00 | 35,533 |
| 2021-10-19 | 6,630.00 | 6,780.00 | 6,560.00 | 6,640.00 | 6,640.00 | 33,619 |
| 2021-10-18 | 6,600.00 | 6,710.00 | 6,530.00 | 6,600.00 | 6,600.00 | 43,101 |
| 2021-10-15 | 6,500.00 | 6,650.00 | 6,400.00 | 6,600.00 | 6,600.00 | 55,889 |
| 2021-10-14 | 6,290.00 | 6,400.00 | 6,250.00 | 6,400.00 | 6,400.00 | 33,759 |
← NewerPage 21 of 21 · 1,228 trading days
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.