HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,630.00 | 9,900.00 | 9,510.00 | 9,650.00 | 9,650.00 | 238,237 |
| 2026-04-17 | 9,520.00 | 10,070.00 | 9,250.00 | 9,710.00 | 9,710.00 | 397,206 |
| 2026-04-16 | 9,800.00 | 9,910.00 | 9,430.00 | 9,430.00 | 9,430.00 | 378,254 |
| 2026-04-15 | 10,040.00 | 10,100.00 | 9,750.00 | 9,770.00 | 9,770.00 | 767,682 |
| 2026-04-14 | 10,120.00 | 10,380.00 | 9,910.00 | 10,030.00 | 10,030.00 | 1,012,654 |
| 2026-04-13 | 9,740.00 | 11,080.00 | 9,520.00 | 10,020.00 | 10,020.00 | 4,671,478 |
| 2026-04-10 | 10,090.00 | 10,230.00 | 9,640.00 | 9,830.00 | 9,830.00 | 1,464,191 |
| 2026-04-09 | 8,890.00 | 10,980.00 | 8,680.00 | 9,680.00 | 9,680.00 | 9,711,266 |
| 2026-04-08 | 7,730.00 | 9,950.00 | 7,730.00 | 9,420.00 | 9,420.00 | 5,825,975 |
| 2026-04-07 | 8,000.00 | 8,000.00 | 7,630.00 | 7,660.00 | 7,660.00 | 34,771 |
| 2026-04-06 | 8,080.00 | 8,170.00 | 7,900.00 | 7,900.00 | 7,900.00 | 37,422 |
| 2026-04-03 | 8,370.00 | 8,420.00 | 8,080.00 | 8,140.00 | 8,140.00 | 99,495 |
| 2026-04-02 | 8,060.00 | 8,220.00 | 7,640.00 | 7,950.00 | 7,950.00 | 119,118 |
| 2026-04-01 | 7,630.00 | 7,970.00 | 7,630.00 | 7,950.00 | 7,950.00 | 33,523 |
| 2026-03-31 | 7,630.00 | 7,790.00 | 7,530.00 | 7,530.00 | 7,530.00 | 33,699 |
| 2026-03-30 | 7,520.00 | 7,870.00 | 7,450.00 | 7,630.00 | 7,630.00 | 27,118 |
| 2026-03-27 | 7,720.00 | 7,770.00 | 7,450.00 | 7,680.00 | 7,680.00 | 40,119 |
| 2026-03-26 | 8,130.00 | 8,130.00 | 7,760.00 | 7,820.00 | 7,820.00 | 25,376 |
| 2026-03-25 | 8,120.00 | 8,280.00 | 7,690.00 | 8,140.00 | 8,140.00 | 44,043 |
| 2026-03-24 | 8,140.00 | 8,200.00 | 7,870.00 | 8,040.00 | 8,040.00 | 30,024 |
| 2026-03-23 | 8,410.00 | 8,410.00 | 7,920.00 | 7,970.00 | 7,970.00 | 83,976 |
| 2026-03-20 | 8,310.00 | 8,620.00 | 8,220.00 | 8,540.00 | 8,540.00 | 117,935 |
| 2026-03-19 | 7,910.00 | 8,570.00 | 7,850.00 | 8,180.00 | 8,180.00 | 67,258 |
| 2026-03-18 | 8,200.00 | 8,200.00 | 7,970.00 | 7,980.00 | 7,980.00 | 31,728 |
| 2026-03-17 | 8,110.00 | 8,150.00 | 7,990.00 | 8,100.00 | 8,100.00 | 32,101 |
| 2026-03-16 | 8,150.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,970.00 | 40,578 |
| 2026-03-13 | 8,250.00 | 8,340.00 | 8,060.00 | 8,190.00 | 8,190.00 | 60,535 |
| 2026-03-12 | 7,920.00 | 8,340.00 | 7,920.00 | 8,250.00 | 8,250.00 | 170,972 |
| 2026-03-11 | 7,760.00 | 8,090.00 | 7,730.00 | 7,930.00 | 7,930.00 | 97,222 |
| 2026-03-10 | 7,770.00 | 7,790.00 | 7,580.00 | 7,680.00 | 7,680.00 | 35,028 |
| 2026-03-09 | 7,460.00 | 7,610.00 | 7,320.00 | 7,550.00 | 7,550.00 | 72,880 |
| 2026-03-06 | 7,480.00 | 7,820.00 | 7,350.00 | 7,730.00 | 7,730.00 | 37,476 |
| 2026-03-05 | 7,260.00 | 7,780.00 | 7,260.00 | 7,680.00 | 7,680.00 | 54,053 |
| 2026-03-04 | 8,110.00 | 8,110.00 | 6,920.00 | 6,990.00 | 6,990.00 | 210,803 |
| 2026-03-03 | 8,260.00 | 8,410.00 | 8,000.00 | 8,120.00 | 8,120.00 | 56,061 |
| 2026-02-27 | 8,460.00 | 8,460.00 | 8,100.00 | 8,180.00 | 8,180.00 | 68,503 |
| 2026-02-26 | 8,680.00 | 8,680.00 | 8,360.00 | 8,360.00 | 8,360.00 | 81,007 |
| 2026-02-25 | 8,720.00 | 8,730.00 | 8,590.00 | 8,610.00 | 8,610.00 | 78,623 |
| 2026-02-24 | 8,740.00 | 8,810.00 | 8,600.00 | 8,680.00 | 8,680.00 | 50,004 |
| 2026-02-23 | 9,400.00 | 9,400.00 | 8,740.00 | 8,810.00 | 8,810.00 | 124,691 |
| 2026-02-20 | 9,100.00 | 9,260.00 | 8,900.00 | 9,180.00 | 9,180.00 | 346,346 |
| 2026-02-19 | 8,700.00 | 8,900.00 | 8,700.00 | 8,850.00 | 8,850.00 | 87,125 |
| 2026-02-13 | 8,790.00 | 8,790.00 | 8,500.00 | 8,700.00 | 8,700.00 | 52,930 |
| 2026-02-12 | 8,650.00 | 8,790.00 | 8,580.00 | 8,740.00 | 8,740.00 | 44,030 |
| 2026-02-11 | 8,790.00 | 8,790.00 | 8,560.00 | 8,650.00 | 8,650.00 | 43,613 |
| 2026-02-10 | 8,590.00 | 8,790.00 | 8,500.00 | 8,710.00 | 8,710.00 | 58,058 |
| 2026-02-09 | 8,510.00 | 8,750.00 | 8,480.00 | 8,580.00 | 8,580.00 | 82,042 |
| 2026-02-06 | 8,630.00 | 8,630.00 | 8,270.00 | 8,470.00 | 8,470.00 | 57,927 |
| 2026-02-05 | 8,760.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,720.00 | 102,128 |
| 2026-02-04 | 8,780.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 58,533 |
| 2026-02-03 | 8,430.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,580.00 | 47,855 |
| 2026-02-02 | 8,500.00 | 8,630.00 | 8,300.00 | 8,390.00 | 8,390.00 | 72,606 |
| 2026-01-30 | 8,730.00 | 8,730.00 | 8,400.00 | 8,500.00 | 8,500.00 | 82,394 |
| 2026-01-29 | 8,600.00 | 8,790.00 | 8,450.00 | 8,730.00 | 8,730.00 | 120,976 |
| 2026-01-28 | 8,870.00 | 8,870.00 | 8,540.00 | 8,600.00 | 8,600.00 | 125,031 |
| 2026-01-27 | 8,640.00 | 8,860.00 | 8,590.00 | 8,850.00 | 8,850.00 | 151,415 |
| 2026-01-26 | 8,530.00 | 8,660.00 | 8,480.00 | 8,620.00 | 8,620.00 | 123,376 |
| 2026-01-23 | 8,680.00 | 8,690.00 | 8,500.00 | 8,610.00 | 8,610.00 | 115,190 |
| 2026-01-22 | 8,600.00 | 8,900.00 | 8,600.00 | 8,650.00 | 8,650.00 | 299,590 |
| 2026-01-21 | 9,100.00 | 9,760.00 | 8,500.00 | 8,600.00 | 8,600.00 | 2,463,374 |
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.