HS Valve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,970.00 | 10,030.00 | 9,730.00 | 9,750.00 | 9,750.00 | 186,739 |
| 2024-10-24 | 9,840.00 | 10,080.00 | 9,810.00 | 9,910.00 | 9,910.00 | 197,759 |
| 2024-10-23 | 9,810.00 | 10,240.00 | 9,810.00 | 10,010.00 | 10,010.00 | 365,240 |
| 2024-10-22 | 9,950.00 | 10,110.00 | 9,710.00 | 10,030.00 | 10,030.00 | 556,414 |
| 2024-10-21 | 11,030.00 | 11,360.00 | 10,110.00 | 10,150.00 | 10,150.00 | 767,618 |
| 2024-10-18 | 10,760.00 | 10,760.00 | 10,300.00 | 10,370.00 | 10,370.00 | 361,196 |
| 2024-10-17 | 10,700.00 | 10,910.00 | 10,500.00 | 10,760.00 | 10,760.00 | 314,672 |
| 2024-10-16 | 11,710.00 | 11,950.00 | 10,740.00 | 10,790.00 | 10,790.00 | 730,232 |
| 2024-10-15 | 11,140.00 | 11,440.00 | 11,030.00 | 11,430.00 | 11,430.00 | 323,413 |
| 2024-10-14 | 11,500.00 | 11,570.00 | 11,130.00 | 11,300.00 | 11,300.00 | 392,098 |
| 2024-10-11 | 11,820.00 | 12,030.00 | 11,590.00 | 11,690.00 | 11,690.00 | 311,285 |
| 2024-10-10 | 12,050.00 | 12,060.00 | 11,520.00 | 11,870.00 | 11,870.00 | 348,263 |
| 2024-10-08 | 11,850.00 | 12,120.00 | 11,710.00 | 11,970.00 | 11,970.00 | 498,177 |
| 2024-10-07 | 11,710.00 | 12,140.00 | 11,450.00 | 11,920.00 | 11,920.00 | 611,203 |
| 2024-10-04 | 11,220.00 | 12,260.00 | 11,090.00 | 11,710.00 | 11,710.00 | 1,143,249 |
| 2024-10-02 | 12,010.00 | 12,200.00 | 11,350.00 | 11,400.00 | 11,400.00 | 564,870 |
| 2024-09-30 | 12,080.00 | 12,290.00 | 11,950.00 | 12,150.00 | 12,150.00 | 450,730 |
| 2024-09-27 | 12,730.00 | 12,780.00 | 12,250.00 | 12,410.00 | 12,410.00 | 592,193 |
| 2024-09-26 | 11,790.00 | 12,890.00 | 11,740.00 | 12,890.00 | 12,890.00 | 1,283,431 |
| 2024-09-25 | 13,880.00 | 14,300.00 | 11,920.00 | 12,000.00 | 12,000.00 | 4,819,828 |
| 2024-09-24 | 13,570.00 | 13,670.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1,656,323 |
| 2024-09-23 | 13,680.00 | 13,680.00 | 13,110.00 | 13,570.00 | 13,570.00 | 1,078,073 |
| 2024-09-20 | 13,140.00 | 13,850.00 | 13,000.00 | 13,540.00 | 13,540.00 | 3,524,039 |
| 2024-09-19 | 13,220.00 | 13,280.00 | 12,850.00 | 12,980.00 | 12,980.00 | 1,098,438 |
| 2024-09-13 | 12,410.00 | 13,650.00 | 12,290.00 | 13,090.00 | 13,090.00 | 6,810,478 |
| 2024-09-12 | 12,150.00 | 12,890.00 | 11,860.00 | 12,410.00 | 12,410.00 | 1,809,022 |
| 2024-09-11 | 11,450.00 | 12,440.00 | 11,360.00 | 12,250.00 | 12,250.00 | 2,968,301 |
| 2024-09-10 | 12,020.00 | 12,250.00 | 11,440.00 | 11,450.00 | 11,450.00 | 1,008,436 |
| 2024-09-09 | 11,360.00 | 12,470.00 | 11,080.00 | 11,990.00 | 11,990.00 | 8,656,062 |
| 2024-09-06 | 11,200.00 | 11,370.00 | 10,460.00 | 10,630.00 | 10,630.00 | 1,293,554 |
| 2024-09-05 | 13,270.00 | 13,300.00 | 11,350.00 | 11,400.00 | 11,400.00 | 2,375,063 |
| 2024-09-04 | 13,120.00 | 13,390.00 | 12,880.00 | 13,270.00 | 13,270.00 | 1,496,699 |
| 2024-09-03 | 12,410.00 | 14,100.00 | 12,400.00 | 13,510.00 | 13,510.00 | 10,274,770 |
| 2024-09-02 | 12,810.00 | 12,900.00 | 12,300.00 | 12,300.00 | 12,300.00 | 836,256 |
| 2024-08-30 | 13,250.00 | 13,250.00 | 12,410.00 | 12,970.00 | 12,970.00 | 2,171,566 |
| 2024-08-29 | 12,760.00 | 13,260.00 | 12,450.00 | 12,840.00 | 12,840.00 | 1,882,983 |
| 2024-08-28 | 13,430.00 | 13,760.00 | 12,910.00 | 13,160.00 | 13,160.00 | 3,283,217 |
| 2024-08-27 | 14,350.00 | 14,790.00 | 14,060.00 | 14,600.00 | 14,600.00 | 4,162,787 |
| 2024-08-26 | 14,300.00 | 14,760.00 | 13,710.00 | 14,490.00 | 14,490.00 | 4,397,476 |
| 2024-08-23 | 13,410.00 | 15,420.00 | 13,400.00 | 14,110.00 | 14,110.00 | 15,361,510 |
| 2024-08-22 | 14,170.00 | 14,450.00 | 13,030.00 | 13,230.00 | 13,230.00 | 3,615,262 |
| 2024-08-21 | 11,550.00 | 15,320.00 | 11,250.00 | 14,310.00 | 14,310.00 | 25,609,029 |
| 2024-08-20 | 12,200.00 | 13,470.00 | 11,640.00 | 11,790.00 | 11,790.00 | 13,989,250 |
| 2024-08-19 | 11,460.00 | 11,670.00 | 10,820.00 | 11,320.00 | 11,320.00 | 1,604,728 |
| 2024-08-16 | 10,840.00 | 11,500.00 | 10,710.00 | 11,220.00 | 11,220.00 | 1,393,501 |
| 2024-08-14 | 10,770.00 | 11,330.00 | 10,760.00 | 10,880.00 | 10,880.00 | 1,104,985 |
| 2024-08-13 | 11,250.00 | 11,270.00 | 10,610.00 | 10,770.00 | 10,770.00 | 785,436 |
| 2024-08-12 | 11,280.00 | 11,620.00 | 11,100.00 | 11,350.00 | 11,350.00 | 1,552,367 |
| 2024-08-09 | 11,070.00 | 12,150.00 | 11,010.00 | 11,250.00 | 11,250.00 | 4,745,931 |
| 2024-08-08 | 11,300.00 | 11,620.00 | 10,720.00 | 10,950.00 | 10,950.00 | 1,804,483 |
| 2024-08-07 | 10,730.00 | 12,300.00 | 10,660.00 | 11,560.00 | 11,560.00 | 12,022,680 |
| 2024-08-06 | 9,570.00 | 10,240.00 | 9,460.00 | 9,950.00 | 9,950.00 | 1,346,131 |
| 2024-08-05 | 9,710.00 | 10,460.00 | 8,210.00 | 9,540.00 | 9,540.00 | 1,784,675 |
| 2024-08-02 | 10,890.00 | 11,090.00 | 9,890.00 | 10,080.00 | 10,080.00 | 1,217,473 |
| 2024-08-01 | 10,590.00 | 11,280.00 | 10,460.00 | 11,250.00 | 11,250.00 | 1,712,840 |
| 2024-07-31 | 11,040.00 | 11,400.00 | 10,420.00 | 11,020.00 | 11,020.00 | 3,242,870 |
| 2024-07-30 | 11,900.00 | 11,950.00 | 10,830.00 | 10,830.00 | 10,830.00 | 2,482,340 |
| 2024-07-29 | 11,250.00 | 12,470.00 | 10,830.00 | 11,950.00 | 11,950.00 | 13,762,610 |
| 2024-07-26 | 9,600.00 | 10,700.00 | 9,600.00 | 10,270.00 | 10,270.00 | 4,000,375 |
| 2024-07-25 | 10,020.00 | 10,860.00 | 9,600.00 | 9,780.00 | 9,780.00 | 2,867,889 |
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.