HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,450.00 | 9,700.00 | 9,350.00 | 9,490.00 | 9,490.00 | 491,303 |
| 2025-01-21 | 9,770.00 | 10,160.00 | 9,360.00 | 9,510.00 | 9,510.00 | 2,159,038 |
| 2025-01-20 | 8,870.00 | 10,290.00 | 8,720.00 | 9,460.00 | 9,460.00 | 4,833,723 |
| 2025-01-17 | 8,740.00 | 8,770.00 | 8,570.00 | 8,750.00 | 8,750.00 | 363,911 |
| 2025-01-16 | 8,460.00 | 8,820.00 | 8,400.00 | 8,730.00 | 8,730.00 | 804,165 |
| 2025-01-15 | 8,090.00 | 8,410.00 | 7,910.00 | 8,220.00 | 8,220.00 | 482,134 |
| 2025-01-14 | 8,190.00 | 8,200.00 | 8,030.00 | 8,130.00 | 8,130.00 | 242,235 |
| 2025-01-13 | 8,080.00 | 8,150.00 | 7,990.00 | 8,110.00 | 8,110.00 | 216,155 |
| 2025-01-10 | 8,000.00 | 8,120.00 | 7,900.00 | 8,090.00 | 8,090.00 | 230,645 |
| 2025-01-09 | 7,910.00 | 8,220.00 | 7,650.00 | 8,020.00 | 8,020.00 | 269,855 |
| 2025-01-08 | 7,990.00 | 8,080.00 | 7,830.00 | 7,880.00 | 7,880.00 | 204,782 |
| 2025-01-07 | 8,080.00 | 8,100.00 | 7,880.00 | 7,980.00 | 7,980.00 | 285,172 |
| 2025-01-06 | 7,770.00 | 8,080.00 | 7,650.00 | 8,030.00 | 8,030.00 | 413,981 |
| 2025-01-03 | 7,390.00 | 7,970.00 | 7,390.00 | 7,650.00 | 7,650.00 | 427,187 |
| 2025-01-02 | 7,380.00 | 7,520.00 | 7,260.00 | 7,460.00 | 7,460.00 | 175,103 |
| 2024-12-30 | 7,130.00 | 7,500.00 | 7,060.00 | 7,390.00 | 7,390.00 | 211,780 |
| 2024-12-27 | 7,250.00 | 7,340.00 | 7,120.00 | 7,250.00 | 7,250.00 | 242,529 |
| 2024-12-26 | 7,460.00 | 7,550.00 | 7,340.00 | 7,390.00 | 7,390.00 | 257,304 |
| 2024-12-24 | 7,570.00 | 7,700.00 | 7,380.00 | 7,440.00 | 7,440.00 | 397,689 |
| 2024-12-23 | 7,500.00 | 7,660.00 | 7,440.00 | 7,600.00 | 7,600.00 | 402,511 |
| 2024-12-20 | 7,790.00 | 8,490.00 | 7,460.00 | 7,530.00 | 7,530.00 | 2,892,348 |
| 2024-12-19 | 7,680.00 | 7,830.00 | 7,580.00 | 7,730.00 | 7,730.00 | 303,551 |
| 2024-12-18 | 7,920.00 | 8,450.00 | 7,690.00 | 7,930.00 | 7,930.00 | 811,580 |
| 2024-12-17 | 8,090.00 | 8,090.00 | 7,700.00 | 7,890.00 | 7,890.00 | 730,641 |
| 2024-12-16 | 7,510.00 | 8,200.00 | 7,510.00 | 7,930.00 | 7,930.00 | 1,162,918 |
| 2024-12-13 | 7,500.00 | 7,570.00 | 7,230.00 | 7,330.00 | 7,330.00 | 512,573 |
| 2024-12-12 | 7,580.00 | 7,800.00 | 7,370.00 | 7,580.00 | 7,580.00 | 785,136 |
| 2024-12-11 | 7,670.00 | 7,830.00 | 7,390.00 | 7,540.00 | 7,540.00 | 587,621 |
| 2024-12-10 | 7,150.00 | 7,950.00 | 7,150.00 | 7,760.00 | 7,760.00 | 1,230,348 |
| 2024-12-09 | 8,050.00 | 8,200.00 | 6,980.00 | 7,050.00 | 7,050.00 | 1,448,604 |
| 2024-12-06 | 8,040.00 | 8,530.00 | 7,250.00 | 7,620.00 | 7,620.00 | 3,154,062 |
| 2024-12-05 | 7,950.00 | 8,780.00 | 7,800.00 | 7,900.00 | 7,900.00 | 5,592,938 |
| 2024-12-04 | 8,990.00 | 9,420.00 | 7,490.00 | 7,500.00 | 7,500.00 | 3,492,916 |
| 2024-12-03 | 9,800.00 | 10,280.00 | 9,800.00 | 10,140.00 | 10,140.00 | 536,526 |
| 2024-12-02 | 10,700.00 | 10,750.00 | 9,840.00 | 9,930.00 | 9,930.00 | 1,195,734 |
| 2024-11-29 | 10,980.00 | 11,350.00 | 10,890.00 | 11,160.00 | 11,160.00 | 636,227 |
| 2024-11-28 | 11,330.00 | 11,460.00 | 10,870.00 | 11,020.00 | 11,020.00 | 756,659 |
| 2024-11-27 | 12,800.00 | 12,800.00 | 11,190.00 | 11,330.00 | 11,330.00 | 3,139,353 |
| 2024-11-26 | 12,390.00 | 12,710.00 | 12,260.00 | 12,510.00 | 12,510.00 | 1,788,246 |
| 2024-11-25 | 11,920.00 | 13,290.00 | 11,910.00 | 12,460.00 | 12,460.00 | 5,911,105 |
| 2024-11-22 | 10,970.00 | 12,200.00 | 10,800.00 | 11,660.00 | 11,660.00 | 4,018,354 |
| 2024-11-21 | 10,460.00 | 11,240.00 | 10,460.00 | 10,950.00 | 10,950.00 | 1,853,934 |
| 2024-11-20 | 10,910.00 | 10,920.00 | 10,400.00 | 10,470.00 | 10,470.00 | 527,475 |
| 2024-11-19 | 10,110.00 | 10,920.00 | 10,110.00 | 10,820.00 | 10,820.00 | 1,057,327 |
| 2024-11-18 | 10,120.00 | 10,490.00 | 9,980.00 | 10,190.00 | 10,190.00 | 425,808 |
| 2024-11-15 | 9,550.00 | 10,110.00 | 9,460.00 | 9,970.00 | 9,970.00 | 345,741 |
| 2024-11-14 | 10,120.00 | 10,260.00 | 9,720.00 | 9,770.00 | 9,770.00 | 418,379 |
| 2024-11-13 | 10,020.00 | 10,440.00 | 10,020.00 | 10,110.00 | 10,110.00 | 395,632 |
| 2024-11-12 | 10,340.00 | 11,200.00 | 10,020.00 | 10,210.00 | 10,210.00 | 1,399,482 |
| 2024-11-11 | 10,810.00 | 10,820.00 | 10,390.00 | 10,550.00 | 10,550.00 | 441,874 |
| 2024-11-08 | 10,740.00 | 11,420.00 | 10,680.00 | 10,690.00 | 10,690.00 | 1,422,886 |
| 2024-11-07 | 11,070.00 | 11,720.00 | 10,430.00 | 10,530.00 | 10,530.00 | 3,674,761 |
| 2024-11-06 | 10,870.00 | 11,130.00 | 10,680.00 | 11,070.00 | 11,070.00 | 792,251 |
| 2024-11-05 | 10,930.00 | 11,400.00 | 10,850.00 | 11,050.00 | 11,050.00 | 1,522,753 |
| 2024-11-04 | 9,830.00 | 11,180.00 | 9,480.00 | 10,930.00 | 10,930.00 | 5,538,993 |
| 2024-11-01 | 9,380.00 | 9,480.00 | 9,220.00 | 9,270.00 | 9,270.00 | 181,370 |
| 2024-10-31 | 9,510.00 | 9,620.00 | 9,270.00 | 9,480.00 | 9,480.00 | 213,841 |
| 2024-10-30 | 9,760.00 | 9,770.00 | 9,500.00 | 9,510.00 | 9,510.00 | 178,465 |
| 2024-10-29 | 9,650.00 | 9,780.00 | 9,470.00 | 9,760.00 | 9,760.00 | 249,950 |
| 2024-10-28 | 9,700.00 | 9,820.00 | 9,600.00 | 9,700.00 | 9,700.00 | 228,025 |
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.