HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,550.00 | 11,390.00 | 10,550.00 | 11,020.00 | 11,020.00 | 710,324 |
| 2025-07-22 | 10,930.00 | 10,960.00 | 10,460.00 | 10,510.00 | 10,510.00 | 204,200 |
| 2025-07-21 | 11,000.00 | 11,100.00 | 10,860.00 | 10,930.00 | 10,930.00 | 108,692 |
| 2025-07-18 | 11,190.00 | 11,260.00 | 10,920.00 | 10,950.00 | 10,950.00 | 175,203 |
| 2025-07-17 | 11,260.00 | 11,320.00 | 11,090.00 | 11,190.00 | 11,190.00 | 110,888 |
| 2025-07-16 | 11,140.00 | 11,670.00 | 11,040.00 | 11,170.00 | 11,170.00 | 534,898 |
| 2025-07-15 | 11,300.00 | 11,300.00 | 11,090.00 | 11,210.00 | 11,210.00 | 136,513 |
| 2025-07-14 | 11,280.00 | 11,420.00 | 11,070.00 | 11,300.00 | 11,300.00 | 160,208 |
| 2025-07-11 | 11,390.00 | 11,400.00 | 11,170.00 | 11,280.00 | 11,280.00 | 196,957 |
| 2025-07-10 | 11,300.00 | 11,500.00 | 11,190.00 | 11,280.00 | 11,280.00 | 249,887 |
| 2025-07-09 | 11,490.00 | 11,640.00 | 11,200.00 | 11,300.00 | 11,300.00 | 473,152 |
| 2025-07-08 | 11,040.00 | 12,140.00 | 11,020.00 | 11,430.00 | 11,430.00 | 2,431,117 |
| 2025-07-07 | 11,350.00 | 11,350.00 | 10,900.00 | 11,040.00 | 11,040.00 | 234,821 |
| 2025-07-04 | 11,550.00 | 11,980.00 | 11,270.00 | 11,380.00 | 11,380.00 | 1,196,705 |
| 2025-07-03 | 11,040.00 | 11,560.00 | 11,030.00 | 11,390.00 | 11,390.00 | 594,609 |
| 2025-07-02 | 11,240.00 | 11,240.00 | 10,710.00 | 10,960.00 | 10,960.00 | 180,006 |
| 2025-07-01 | 11,300.00 | 11,300.00 | 11,020.00 | 11,130.00 | 11,130.00 | 294,247 |
| 2025-06-30 | 10,620.00 | 11,440.00 | 10,620.00 | 11,330.00 | 11,330.00 | 742,041 |
| 2025-06-27 | 11,300.00 | 11,380.00 | 10,540.00 | 10,550.00 | 10,550.00 | 266,253 |
| 2025-06-26 | 11,220.00 | 11,540.00 | 10,880.00 | 11,310.00 | 11,310.00 | 557,388 |
| 2025-06-25 | 10,690.00 | 11,270.00 | 10,620.00 | 11,220.00 | 11,220.00 | 660,591 |
| 2025-06-24 | 10,350.00 | 10,800.00 | 10,350.00 | 10,620.00 | 10,620.00 | 320,748 |
| 2025-06-23 | 10,270.00 | 10,430.00 | 10,020.00 | 10,330.00 | 10,330.00 | 166,249 |
| 2025-06-20 | 10,310.00 | 10,330.00 | 10,150.00 | 10,270.00 | 10,270.00 | 142,237 |
| 2025-06-19 | 10,450.00 | 10,530.00 | 10,170.00 | 10,310.00 | 10,310.00 | 191,245 |
| 2025-06-18 | 10,640.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | 150,461 |
| 2025-06-17 | 11,240.00 | 11,240.00 | 10,560.00 | 10,640.00 | 10,640.00 | 448,682 |
| 2025-06-16 | 11,000.00 | 11,470.00 | 10,980.00 | 11,240.00 | 11,240.00 | 648,030 |
| 2025-06-13 | 11,230.00 | 11,430.00 | 10,760.00 | 10,800.00 | 10,800.00 | 514,903 |
| 2025-06-12 | 10,970.00 | 11,370.00 | 10,850.00 | 11,220.00 | 11,220.00 | 488,816 |
| 2025-06-11 | 11,120.00 | 11,140.00 | 10,770.00 | 10,830.00 | 10,830.00 | 319,151 |
| 2025-06-10 | 10,790.00 | 11,550.00 | 10,560.00 | 11,050.00 | 11,050.00 | 1,081,336 |
| 2025-06-09 | 10,600.00 | 10,920.00 | 10,540.00 | 10,770.00 | 10,770.00 | 441,461 |
| 2025-06-05 | 10,470.00 | 10,520.00 | 10,230.00 | 10,450.00 | 10,450.00 | 203,520 |
| 2025-06-04 | 10,160.00 | 10,390.00 | 10,050.00 | 10,300.00 | 10,300.00 | 168,512 |
| 2025-06-02 | 10,520.00 | 10,520.00 | 10,110.00 | 10,160.00 | 10,160.00 | 178,824 |
| 2025-05-30 | 10,500.00 | 10,650.00 | 10,220.00 | 10,480.00 | 10,480.00 | 201,761 |
| 2025-05-29 | 10,600.00 | 10,750.00 | 10,360.00 | 10,400.00 | 10,400.00 | 284,126 |
| 2025-05-28 | 10,700.00 | 10,820.00 | 10,440.00 | 10,480.00 | 10,480.00 | 285,729 |
| 2025-05-27 | 10,830.00 | 10,900.00 | 10,610.00 | 10,700.00 | 10,700.00 | 223,967 |
| 2025-05-26 | 10,500.00 | 10,910.00 | 10,490.00 | 10,830.00 | 10,830.00 | 417,368 |
| 2025-05-23 | 10,410.00 | 10,700.00 | 10,200.00 | 10,450.00 | 10,450.00 | 215,131 |
| 2025-05-22 | 10,570.00 | 10,590.00 | 10,250.00 | 10,270.00 | 10,270.00 | 145,928 |
| 2025-05-21 | 10,570.00 | 10,710.00 | 10,430.00 | 10,640.00 | 10,640.00 | 159,895 |
| 2025-05-20 | 10,070.00 | 10,610.00 | 10,070.00 | 10,580.00 | 10,580.00 | 232,201 |
| 2025-05-19 | 10,080.00 | 10,250.00 | 9,950.00 | 10,090.00 | 10,090.00 | 141,682 |
| 2025-05-16 | 10,200.00 | 10,300.00 | 10,100.00 | 10,140.00 | 10,140.00 | 201,944 |
| 2025-05-15 | 10,310.00 | 10,400.00 | 10,100.00 | 10,260.00 | 10,260.00 | 153,077 |
| 2025-05-14 | 10,410.00 | 10,460.00 | 10,075.00 | 10,390.00 | 10,390.00 | 175,849 |
| 2025-05-13 | 10,200.00 | 10,410.00 | 10,170.00 | 10,390.00 | 10,390.00 | 143,245 |
| 2025-05-12 | 10,160.00 | 10,280.00 | 10,120.00 | 10,170.00 | 10,170.00 | 133,012 |
| 2025-05-09 | 10,490.00 | 10,540.00 | 10,110.00 | 10,160.00 | 10,160.00 | 189,172 |
| 2025-05-08 | 10,400.00 | 10,630.00 | 10,270.00 | 10,350.00 | 10,350.00 | 146,799 |
| 2025-05-07 | 10,150.00 | 10,430.00 | 10,060.00 | 10,400.00 | 10,400.00 | 187,940 |
| 2025-05-02 | 10,480.00 | 10,500.00 | 10,310.00 | 10,360.00 | 10,360.00 | 153,790 |
| 2025-04-30 | 10,690.00 | 10,850.00 | 10,400.00 | 10,480.00 | 10,480.00 | 198,124 |
| 2025-04-29 | 10,820.00 | 10,820.00 | 10,500.00 | 10,760.00 | 10,760.00 | 233,875 |
| 2025-04-28 | 10,600.00 | 11,200.00 | 10,510.00 | 10,800.00 | 10,800.00 | 715,972 |
| 2025-04-25 | 10,650.00 | 10,820.00 | 10,430.00 | 10,510.00 | 10,510.00 | 368,881 |
| 2025-04-24 | 10,840.00 | 10,930.00 | 10,280.00 | 10,610.00 | 10,610.00 | 337,005 |
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.