HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,390.00 | 9,680.00 | 9,200.00 | 9,330.00 | 9,330.00 | 139,358 |
| 2025-10-22 | 9,450.00 | 9,450.00 | 9,120.00 | 9,390.00 | 9,390.00 | 72,622 |
| 2025-10-21 | 9,200.00 | 9,460.00 | 9,000.00 | 9,300.00 | 9,300.00 | 89,241 |
| 2025-10-20 | 9,230.00 | 9,510.00 | 8,950.00 | 9,200.00 | 9,200.00 | 106,293 |
| 2025-10-17 | 9,200.00 | 9,400.00 | 8,970.00 | 9,120.00 | 9,120.00 | 57,468 |
| 2025-10-16 | 9,280.00 | 9,300.00 | 9,190.00 | 9,200.00 | 9,200.00 | 59,707 |
| 2025-10-15 | 8,890.00 | 9,250.00 | 8,890.00 | 9,200.00 | 9,200.00 | 78,310 |
| 2025-10-14 | 8,860.00 | 9,180.00 | 8,780.00 | 8,880.00 | 8,880.00 | 79,040 |
| 2025-10-13 | 8,600.00 | 9,840.00 | 8,600.00 | 8,990.00 | 8,990.00 | 339,311 |
| 2025-10-10 | 9,030.00 | 9,030.00 | 8,650.00 | 8,890.00 | 8,890.00 | 88,534 |
| 2025-10-02 | 9,090.00 | 9,130.00 | 8,950.00 | 9,030.00 | 9,030.00 | 70,291 |
| 2025-10-01 | 9,060.00 | 9,180.00 | 9,020.00 | 9,080.00 | 9,080.00 | 40,968 |
| 2025-09-30 | 9,060.00 | 9,170.00 | 9,000.00 | 9,050.00 | 9,050.00 | 46,038 |
| 2025-09-29 | 9,250.00 | 9,290.00 | 9,140.00 | 9,170.00 | 9,170.00 | 43,037 |
| 2025-09-26 | 9,500.00 | 9,750.00 | 8,950.00 | 9,210.00 | 9,210.00 | 90,884 |
| 2025-09-25 | 9,480.00 | 9,910.00 | 9,480.00 | 9,510.00 | 9,510.00 | 205,830 |
| 2025-09-24 | 9,610.00 | 9,770.00 | 9,410.00 | 9,420.00 | 9,420.00 | 55,551 |
| 2025-09-23 | 9,470.00 | 9,700.00 | 9,440.00 | 9,640.00 | 9,640.00 | 70,288 |
| 2025-09-22 | 9,690.00 | 9,950.00 | 9,490.00 | 9,510.00 | 9,510.00 | 89,382 |
| 2025-09-19 | 9,560.00 | 9,680.00 | 9,450.00 | 9,510.00 | 9,510.00 | 78,602 |
| 2025-09-18 | 9,690.00 | 9,710.00 | 9,580.00 | 9,640.00 | 9,640.00 | 47,772 |
| 2025-09-17 | 9,840.00 | 9,950.00 | 9,590.00 | 9,620.00 | 9,620.00 | 118,345 |
| 2025-09-16 | 9,710.00 | 9,900.00 | 9,710.00 | 9,830.00 | 9,830.00 | 80,463 |
| 2025-09-15 | 9,920.00 | 9,940.00 | 9,700.00 | 9,730.00 | 9,730.00 | 105,197 |
| 2025-09-12 | 10,140.00 | 10,180.00 | 9,920.00 | 9,940.00 | 9,940.00 | 139,398 |
| 2025-09-11 | 10,350.00 | 10,420.00 | 10,030.00 | 10,060.00 | 10,060.00 | 362,753 |
| 2025-09-10 | 10,000.00 | 10,070.00 | 9,880.00 | 10,060.00 | 10,060.00 | 166,396 |
| 2025-09-09 | 9,500.00 | 10,710.00 | 9,500.00 | 10,000.00 | 10,000.00 | 1,219,304 |
| 2025-09-08 | 9,380.00 | 9,510.00 | 9,350.00 | 9,430.00 | 9,430.00 | 49,084 |
| 2025-09-05 | 9,490.00 | 9,550.00 | 9,370.00 | 9,380.00 | 9,380.00 | 44,238 |
| 2025-09-04 | 9,350.00 | 9,530.00 | 9,350.00 | 9,460.00 | 9,460.00 | 57,082 |
| 2025-09-03 | 9,370.00 | 9,550.00 | 9,350.00 | 9,350.00 | 9,350.00 | 60,773 |
| 2025-09-02 | 9,450.00 | 9,580.00 | 9,360.00 | 9,450.00 | 9,450.00 | 97,850 |
| 2025-09-01 | 9,790.00 | 9,790.00 | 9,310.00 | 9,360.00 | 9,360.00 | 107,439 |
| 2025-08-29 | 9,900.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | 71,339 |
| 2025-08-28 | 9,960.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,900.00 | 53,839 |
| 2025-08-27 | 9,810.00 | 10,020.00 | 9,750.00 | 10,000.00 | 10,000.00 | 100,452 |
| 2025-08-26 | 10,450.00 | 10,840.00 | 9,700.00 | 9,780.00 | 9,780.00 | 430,556 |
| 2025-08-25 | 10,430.00 | 10,450.00 | 10,180.00 | 10,250.00 | 10,250.00 | 91,853 |
| 2025-08-22 | 9,930.00 | 10,390.00 | 9,930.00 | 10,390.00 | 10,390.00 | 114,017 |
| 2025-08-21 | 9,760.00 | 10,130.00 | 9,760.00 | 9,920.00 | 9,920.00 | 58,552 |
| 2025-08-20 | 9,940.00 | 10,040.00 | 9,680.00 | 9,870.00 | 9,870.00 | 97,137 |
| 2025-08-19 | 10,400.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | 81,491 |
| 2025-08-18 | 10,610.00 | 10,610.00 | 10,260.00 | 10,370.00 | 10,370.00 | 72,106 |
| 2025-08-14 | 10,440.00 | 10,680.00 | 10,440.00 | 10,560.00 | 10,560.00 | 83,939 |
| 2025-08-13 | 10,510.00 | 10,610.00 | 10,350.00 | 10,490.00 | 10,490.00 | 62,860 |
| 2025-08-12 | 10,410.00 | 10,750.00 | 10,310.00 | 10,440.00 | 10,440.00 | 153,779 |
| 2025-08-11 | 10,640.00 | 10,640.00 | 10,350.00 | 10,440.00 | 10,440.00 | 88,532 |
| 2025-08-08 | 10,390.00 | 10,470.00 | 10,330.00 | 10,370.00 | 10,370.00 | 70,826 |
| 2025-08-07 | 10,510.00 | 10,510.00 | 10,320.00 | 10,400.00 | 10,400.00 | 73,505 |
| 2025-08-06 | 10,180.00 | 10,630.00 | 10,180.00 | 10,490.00 | 10,490.00 | 88,986 |
| 2025-08-05 | 10,060.00 | 10,440.00 | 10,060.00 | 10,350.00 | 10,350.00 | 103,635 |
| 2025-08-04 | 9,900.00 | 10,330.00 | 9,900.00 | 10,060.00 | 10,060.00 | 165,900 |
| 2025-08-01 | 10,600.00 | 10,600.00 | 9,890.00 | 9,910.00 | 9,910.00 | 310,228 |
| 2025-07-31 | 10,650.00 | 10,680.00 | 10,010.00 | 10,610.00 | 10,610.00 | 624,832 |
| 2025-07-30 | 11,200.00 | 11,200.00 | 10,920.00 | 11,080.00 | 11,080.00 | 190,193 |
| 2025-07-29 | 10,960.00 | 11,410.00 | 10,720.00 | 11,200.00 | 11,200.00 | 285,745 |
| 2025-07-28 | 11,410.00 | 11,660.00 | 10,700.00 | 10,960.00 | 10,960.00 | 396,299 |
| 2025-07-25 | 11,490.00 | 11,530.00 | 11,100.00 | 11,400.00 | 11,400.00 | 282,507 |
| 2025-07-24 | 11,030.00 | 11,950.00 | 10,970.00 | 11,360.00 | 11,360.00 | 1,153,645 |
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.