HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 10,910.00 | 11,090.00 | 10,660.00 | 11,030.00 | 11,030.00 | 679,978 |
| 2025-04-22 | 10,200.00 | 11,330.00 | 10,170.00 | 11,030.00 | 11,030.00 | 1,488,556 |
| 2025-04-21 | 10,460.00 | 10,770.00 | 10,250.00 | 10,310.00 | 10,310.00 | 350,312 |
| 2025-04-18 | 10,480.00 | 10,550.00 | 10,150.00 | 10,380.00 | 10,380.00 | 352,777 |
| 2025-04-17 | 10,470.00 | 10,850.00 | 10,210.00 | 10,590.00 | 10,590.00 | 573,949 |
| 2025-04-16 | 10,500.00 | 11,130.00 | 10,380.00 | 10,380.00 | 10,380.00 | 1,204,227 |
| 2025-04-15 | 10,850.00 | 11,620.00 | 10,510.00 | 10,700.00 | 10,700.00 | 3,483,188 |
| 2025-04-14 | 10,200.00 | 10,320.00 | 9,920.00 | 10,310.00 | 10,310.00 | 865,675 |
| 2025-04-11 | 9,830.00 | 10,730.00 | 9,790.00 | 10,160.00 | 10,160.00 | 2,014,906 |
| 2025-04-10 | 9,900.00 | 10,750.00 | 9,770.00 | 9,980.00 | 9,980.00 | 2,457,590 |
| 2025-04-09 | 9,290.00 | 10,450.00 | 8,550.00 | 9,770.00 | 9,770.00 | 5,754,860 |
| 2025-04-08 | 8,260.00 | 8,500.00 | 8,130.00 | 8,270.00 | 8,270.00 | 276,620 |
| 2025-04-07 | 8,480.00 | 8,690.00 | 8,130.00 | 8,130.00 | 8,130.00 | 413,368 |
| 2025-04-04 | 10,090.00 | 10,100.00 | 8,050.00 | 9,050.00 | 9,050.00 | 1,206,251 |
| 2025-04-03 | 9,400.00 | 10,050.00 | 9,170.00 | 9,980.00 | 9,980.00 | 518,472 |
| 2025-04-02 | 9,720.00 | 9,900.00 | 9,420.00 | 9,570.00 | 9,570.00 | 329,764 |
| 2025-04-01 | 9,400.00 | 9,880.00 | 9,380.00 | 9,660.00 | 9,660.00 | 337,153 |
| 2025-03-31 | 9,300.00 | 9,560.00 | 9,220.00 | 9,330.00 | 9,330.00 | 245,554 |
| 2025-03-28 | 9,600.00 | 10,250.00 | 9,470.00 | 9,540.00 | 9,540.00 | 862,378 |
| 2025-03-27 | 9,980.00 | 10,130.00 | 9,660.00 | 9,740.00 | 9,740.00 | 423,292 |
| 2025-03-26 | 10,300.00 | 10,500.00 | 9,880.00 | 9,980.00 | 9,980.00 | 521,551 |
| 2025-03-25 | 11,200.00 | 11,680.00 | 10,330.00 | 10,330.00 | 10,330.00 | 1,217,166 |
| 2025-03-24 | 11,810.00 | 12,450.00 | 11,130.00 | 11,160.00 | 11,160.00 | 1,646,559 |
| 2025-03-21 | 11,250.00 | 11,760.00 | 10,580.00 | 11,660.00 | 11,660.00 | 1,492,521 |
| 2025-03-20 | 11,570.00 | 11,850.00 | 11,180.00 | 11,180.00 | 11,180.00 | 1,032,286 |
| 2025-03-19 | 11,500.00 | 11,720.00 | 11,150.00 | 11,710.00 | 11,710.00 | 1,476,870 |
| 2025-03-18 | 10,990.00 | 11,750.00 | 10,960.00 | 11,750.00 | 11,750.00 | 2,094,795 |
| 2025-03-17 | 11,000.00 | 11,330.00 | 10,770.00 | 10,980.00 | 10,980.00 | 662,184 |
| 2025-03-14 | 11,040.00 | 11,540.00 | 10,740.00 | 11,000.00 | 11,000.00 | 2,520,241 |
| 2025-03-13 | 10,950.00 | 11,300.00 | 10,400.00 | 10,570.00 | 10,570.00 | 1,191,178 |
| 2025-03-12 | 11,540.00 | 11,550.00 | 11,000.00 | 11,000.00 | 11,000.00 | 917,225 |
| 2025-03-11 | 11,010.00 | 12,110.00 | 11,000.00 | 11,550.00 | 11,550.00 | 2,901,243 |
| 2025-03-10 | 11,490.00 | 11,640.00 | 11,140.00 | 11,520.00 | 11,520.00 | 1,512,317 |
| 2025-03-07 | 11,360.00 | 12,260.00 | 11,150.00 | 11,610.00 | 11,610.00 | 7,356,318 |
| 2025-03-06 | 11,430.00 | 12,190.00 | 11,130.00 | 11,450.00 | 11,450.00 | 12,491,190 |
| 2025-03-05 | 8,410.00 | 10,950.00 | 8,390.00 | 10,950.00 | 10,950.00 | 9,559,261 |
| 2025-03-04 | 8,110.00 | 8,550.00 | 8,070.00 | 8,430.00 | 8,430.00 | 254,843 |
| 2025-02-28 | 8,260.00 | 8,370.00 | 8,160.00 | 8,300.00 | 8,300.00 | 186,555 |
| 2025-02-27 | 8,650.00 | 8,710.00 | 8,400.00 | 8,410.00 | 8,410.00 | 227,912 |
| 2025-02-26 | 8,540.00 | 8,720.00 | 8,540.00 | 8,640.00 | 8,640.00 | 234,392 |
| 2025-02-25 | 8,440.00 | 8,630.00 | 8,320.00 | 8,530.00 | 8,530.00 | 245,080 |
| 2025-02-24 | 8,300.00 | 8,610.00 | 8,200.00 | 8,520.00 | 8,520.00 | 334,386 |
| 2025-02-21 | 9,100.00 | 9,100.00 | 8,470.00 | 8,490.00 | 8,490.00 | 676,958 |
| 2025-02-20 | 8,720.00 | 8,770.00 | 8,480.00 | 8,650.00 | 8,650.00 | 280,803 |
| 2025-02-19 | 8,480.00 | 9,090.00 | 8,440.00 | 8,720.00 | 8,720.00 | 783,316 |
| 2025-02-18 | 8,400.00 | 8,490.00 | 8,300.00 | 8,460.00 | 8,460.00 | 177,729 |
| 2025-02-17 | 8,140.00 | 8,520.00 | 8,120.00 | 8,400.00 | 8,400.00 | 314,880 |
| 2025-02-14 | 8,240.00 | 8,300.00 | 8,100.00 | 8,100.00 | 8,100.00 | 241,316 |
| 2025-02-13 | 8,070.00 | 8,360.00 | 8,050.00 | 8,240.00 | 8,240.00 | 360,264 |
| 2025-02-12 | 8,000.00 | 8,070.00 | 7,930.00 | 8,050.00 | 8,050.00 | 215,528 |
| 2025-02-11 | 7,860.00 | 8,230.00 | 7,750.00 | 8,040.00 | 8,040.00 | 769,493 |
| 2025-02-10 | 8,000.00 | 8,040.00 | 7,730.00 | 7,860.00 | 7,860.00 | 386,303 |
| 2025-02-07 | 7,740.00 | 8,290.00 | 7,700.00 | 7,980.00 | 7,980.00 | 2,265,539 |
| 2025-02-06 | 9,300.00 | 10,070.00 | 9,110.00 | 9,530.00 | 9,530.00 | 1,848,126 |
| 2025-02-05 | 9,450.00 | 9,620.00 | 9,250.00 | 9,350.00 | 9,350.00 | 597,710 |
| 2025-02-04 | 9,600.00 | 9,830.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,100,561 |
| 2025-02-03 | 10,750.00 | 10,750.00 | 9,470.00 | 9,770.00 | 9,770.00 | 6,582,224 |
| 2025-01-31 | 9,310.00 | 9,350.00 | 8,870.00 | 8,970.00 | 8,970.00 | 280,217 |
| 2025-01-24 | 8,840.00 | 9,470.00 | 8,800.00 | 9,300.00 | 9,300.00 | 479,649 |
| 2025-01-23 | 9,420.00 | 9,430.00 | 8,830.00 | 8,830.00 | 8,830.00 | 546,857 |
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.