HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,100.00 | 8,490.00 | 8,000.00 | 8,380.00 | 8,380.00 | 120,529 |
| 2026-01-19 | 8,120.00 | 8,210.00 | 8,020.00 | 8,110.00 | 8,110.00 | 58,557 |
| 2026-01-16 | 8,240.00 | 8,330.00 | 8,100.00 | 8,110.00 | 8,110.00 | 55,264 |
| 2026-01-15 | 8,430.00 | 8,670.00 | 8,150.00 | 8,300.00 | 8,300.00 | 111,585 |
| 2026-01-14 | 8,250.00 | 8,450.00 | 8,060.00 | 8,190.00 | 8,190.00 | 48,294 |
| 2026-01-13 | 8,160.00 | 8,260.00 | 8,100.00 | 8,200.00 | 8,200.00 | 44,711 |
| 2026-01-12 | 8,330.00 | 8,430.00 | 8,110.00 | 8,180.00 | 8,180.00 | 87,913 |
| 2026-01-09 | 8,080.00 | 8,400.00 | 8,080.00 | 8,330.00 | 8,330.00 | 93,268 |
| 2026-01-08 | 8,320.00 | 8,400.00 | 8,040.00 | 8,060.00 | 8,060.00 | 89,338 |
| 2026-01-07 | 8,490.00 | 8,570.00 | 8,130.00 | 8,380.00 | 8,380.00 | 130,180 |
| 2026-01-06 | 8,330.00 | 8,550.00 | 8,100.00 | 8,490.00 | 8,490.00 | 197,434 |
| 2026-01-05 | 8,150.00 | 8,490.00 | 8,150.00 | 8,330.00 | 8,330.00 | 185,651 |
| 2026-01-02 | 8,100.00 | 8,110.00 | 7,950.00 | 7,950.00 | 7,950.00 | 82,507 |
| 2025-12-30 | 8,170.00 | 8,190.00 | 8,020.00 | 8,120.00 | 8,120.00 | 87,514 |
| 2025-12-29 | 8,450.00 | 8,470.00 | 8,160.00 | 8,170.00 | 8,170.00 | 161,223 |
| 2025-12-26 | 8,720.00 | 8,720.00 | 8,340.00 | 8,450.00 | 8,450.00 | 205,618 |
| 2025-12-24 | 8,550.00 | 8,820.00 | 8,300.00 | 8,720.00 | 8,720.00 | 271,062 |
| 2025-12-23 | 8,570.00 | 8,770.00 | 8,450.00 | 8,460.00 | 8,460.00 | 336,846 |
| 2025-12-22 | 7,650.00 | 9,490.00 | 7,650.00 | 8,600.00 | 8,600.00 | 6,075,676 |
| 2025-12-19 | 7,230.00 | 7,670.00 | 7,230.00 | 7,640.00 | 7,640.00 | 70,677 |
| 2025-12-18 | 7,380.00 | 7,410.00 | 7,230.00 | 7,250.00 | 7,250.00 | 56,516 |
| 2025-12-17 | 7,570.00 | 7,595.00 | 7,410.00 | 7,410.00 | 7,410.00 | 39,001 |
| 2025-12-16 | 7,700.00 | 7,730.00 | 7,510.00 | 7,530.00 | 7,530.00 | 34,997 |
| 2025-12-15 | 7,620.00 | 7,790.00 | 7,620.00 | 7,770.00 | 7,770.00 | 21,847 |
| 2025-12-12 | 7,710.00 | 7,800.00 | 7,620.00 | 7,800.00 | 7,800.00 | 23,584 |
| 2025-12-11 | 7,540.00 | 7,750.00 | 7,470.00 | 7,690.00 | 7,690.00 | 48,947 |
| 2025-12-10 | 7,500.00 | 7,580.00 | 7,470.00 | 7,470.00 | 7,470.00 | 26,425 |
| 2025-12-09 | 7,650.00 | 7,650.00 | 7,510.00 | 7,540.00 | 7,540.00 | 42,149 |
| 2025-12-08 | 7,800.00 | 7,830.00 | 7,630.00 | 7,650.00 | 7,650.00 | 26,126 |
| 2025-12-05 | 7,760.00 | 7,840.00 | 7,610.00 | 7,800.00 | 7,800.00 | 30,875 |
| 2025-12-04 | 7,840.00 | 7,860.00 | 7,650.00 | 7,660.00 | 7,660.00 | 25,836 |
| 2025-12-03 | 7,880.00 | 7,880.00 | 7,700.00 | 7,840.00 | 7,840.00 | 25,887 |
| 2025-12-02 | 7,900.00 | 7,900.00 | 7,650.00 | 7,760.00 | 7,760.00 | 38,900 |
| 2025-12-01 | 7,860.00 | 8,000.00 | 7,720.00 | 7,780.00 | 7,780.00 | 28,918 |
| 2025-11-28 | 7,800.00 | 7,900.00 | 7,730.00 | 7,860.00 | 7,860.00 | 28,546 |
| 2025-11-27 | 7,700.00 | 7,920.00 | 7,690.00 | 7,720.00 | 7,720.00 | 27,486 |
| 2025-11-26 | 7,530.00 | 8,280.00 | 7,530.00 | 7,750.00 | 7,750.00 | 226,501 |
| 2025-11-25 | 7,490.00 | 7,810.00 | 7,490.00 | 7,570.00 | 7,570.00 | 25,961 |
| 2025-11-24 | 7,650.00 | 7,800.00 | 7,470.00 | 7,560.00 | 7,560.00 | 28,202 |
| 2025-11-21 | 7,740.00 | 7,780.00 | 7,560.00 | 7,620.00 | 7,620.00 | 46,783 |
| 2025-11-20 | 7,790.00 | 8,010.00 | 7,750.00 | 7,900.00 | 7,900.00 | 24,842 |
| 2025-11-19 | 7,970.00 | 7,970.00 | 7,740.00 | 7,850.00 | 7,850.00 | 20,600 |
| 2025-11-18 | 8,170.00 | 8,290.00 | 7,750.00 | 7,890.00 | 7,890.00 | 53,091 |
| 2025-11-17 | 8,140.00 | 8,370.00 | 8,090.00 | 8,170.00 | 8,170.00 | 24,303 |
| 2025-11-14 | 8,380.00 | 8,380.00 | 8,150.00 | 8,170.00 | 8,170.00 | 32,647 |
| 2025-11-13 | 8,350.00 | 8,430.00 | 8,290.00 | 8,390.00 | 8,390.00 | 32,026 |
| 2025-11-12 | 8,330.00 | 8,510.00 | 8,270.00 | 8,410.00 | 8,410.00 | 35,419 |
| 2025-11-11 | 8,230.00 | 8,490.00 | 8,230.00 | 8,330.00 | 8,330.00 | 59,249 |
| 2025-11-10 | 8,100.00 | 8,350.00 | 8,070.00 | 8,310.00 | 8,310.00 | 47,576 |
| 2025-11-07 | 8,200.00 | 8,250.00 | 7,930.00 | 8,100.00 | 8,100.00 | 74,759 |
| 2025-11-06 | 8,530.00 | 8,530.00 | 8,160.00 | 8,280.00 | 8,280.00 | 58,113 |
| 2025-11-05 | 8,560.00 | 8,560.00 | 8,020.00 | 8,340.00 | 8,340.00 | 115,280 |
| 2025-11-04 | 8,590.00 | 8,800.00 | 8,510.00 | 8,570.00 | 8,570.00 | 74,314 |
| 2025-11-03 | 8,870.00 | 8,980.00 | 8,570.00 | 8,580.00 | 8,580.00 | 142,340 |
| 2025-10-31 | 9,040.00 | 9,060.00 | 8,900.00 | 8,910.00 | 8,910.00 | 63,389 |
| 2025-10-30 | 9,270.00 | 9,800.00 | 8,980.00 | 9,010.00 | 9,010.00 | 239,804 |
| 2025-10-29 | 9,410.00 | 9,440.00 | 9,230.00 | 9,270.00 | 9,270.00 | 64,930 |
| 2025-10-28 | 9,450.00 | 9,460.00 | 9,270.00 | 9,390.00 | 9,390.00 | 46,809 |
| 2025-10-27 | 9,310.00 | 9,550.00 | 9,310.00 | 9,440.00 | 9,440.00 | 112,091 |
| 2025-10-24 | 9,490.00 | 9,490.00 | 9,180.00 | 9,290.00 | 9,290.00 | 80,336 |
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.