HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 9,510.00
-130.00 (-1.35%)
At close: Sep 19, 2025
HS Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,560.00 | 9,680.00 | 9,450.00 | 9,510.00 | 9,510.00 | -1.35% | 78,602 |
| Sep 18, 2025 | 9,690.00 | 9,710.00 | 9,580.00 | 9,640.00 | 9,640.00 | 0.21% | 47,772 |
| Sep 17, 2025 | 9,840.00 | 9,950.00 | 9,590.00 | 9,620.00 | 9,620.00 | -2.14% | 118,345 |
| Sep 16, 2025 | 9,710.00 | 9,900.00 | 9,710.00 | 9,830.00 | 9,830.00 | 1.03% | 80,463 |
| Sep 15, 2025 | 9,920.00 | 9,940.00 | 9,700.00 | 9,730.00 | 9,730.00 | -2.11% | 105,197 |
| Sep 12, 2025 | 10,140.00 | 10,180.00 | 9,920.00 | 9,940.00 | 9,940.00 | -1.19% | 139,398 |
| Sep 11, 2025 | 10,350.00 | 10,420.00 | 10,030.00 | 10,060.00 | 10,060.00 | - | 362,753 |
| Sep 10, 2025 | 10,000.00 | 10,070.00 | 9,880.00 | 10,060.00 | 10,060.00 | 0.60% | 166,396 |
| Sep 9, 2025 | 9,500.00 | 10,710.00 | 9,500.00 | 10,000.00 | 10,000.00 | 6.04% | 1,219,304 |
| Sep 8, 2025 | 9,380.00 | 9,510.00 | 9,350.00 | 9,430.00 | 9,430.00 | 0.53% | 49,084 |
| Sep 5, 2025 | 9,490.00 | 9,550.00 | 9,370.00 | 9,380.00 | 9,380.00 | -0.85% | 44,238 |
| Sep 4, 2025 | 9,350.00 | 9,530.00 | 9,350.00 | 9,460.00 | 9,460.00 | 1.18% | 57,082 |
| Sep 3, 2025 | 9,370.00 | 9,550.00 | 9,350.00 | 9,350.00 | 9,350.00 | -1.06% | 60,773 |
| Sep 2, 2025 | 9,450.00 | 9,580.00 | 9,360.00 | 9,450.00 | 9,450.00 | 0.96% | 97,850 |
| Sep 1, 2025 | 9,790.00 | 9,790.00 | 9,310.00 | 9,360.00 | 9,360.00 | -4.49% | 107,439 |
| Aug 29, 2025 | 9,900.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.01% | 71,339 |
| Aug 28, 2025 | 9,960.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,900.00 | -1.00% | 53,839 |
| Aug 27, 2025 | 9,810.00 | 10,020.00 | 9,750.00 | 10,000.00 | 10,000.00 | 2.25% | 100,452 |
| Aug 26, 2025 | 10,450.00 | 10,840.00 | 9,700.00 | 9,780.00 | 9,780.00 | -4.59% | 430,556 |
| Aug 25, 2025 | 10,430.00 | 10,450.00 | 10,180.00 | 10,250.00 | 10,250.00 | -1.35% | 91,853 |
| Aug 22, 2025 | 9,930.00 | 10,390.00 | 9,930.00 | 10,390.00 | 10,390.00 | 4.74% | 114,017 |
| Aug 21, 2025 | 9,760.00 | 10,130.00 | 9,760.00 | 9,920.00 | 9,920.00 | 0.51% | 58,552 |
| Aug 20, 2025 | 9,940.00 | 10,040.00 | 9,680.00 | 9,870.00 | 9,870.00 | -1.79% | 97,137 |
| Aug 19, 2025 | 10,400.00 | 10,400.00 | 10,050.00 | 10,050.00 | 10,050.00 | -3.09% | 81,491 |
| Aug 18, 2025 | 10,610.00 | 10,610.00 | 10,260.00 | 10,370.00 | 10,370.00 | -1.80% | 72,106 |
| Aug 14, 2025 | 10,440.00 | 10,680.00 | 10,440.00 | 10,560.00 | 10,560.00 | 0.67% | 83,939 |
| Aug 13, 2025 | 10,510.00 | 10,610.00 | 10,350.00 | 10,490.00 | 10,490.00 | 0.48% | 62,860 |
| Aug 12, 2025 | 10,410.00 | 10,750.00 | 10,310.00 | 10,440.00 | 10,440.00 | - | 153,779 |
| Aug 11, 2025 | 10,640.00 | 10,640.00 | 10,350.00 | 10,440.00 | 10,440.00 | 0.68% | 88,532 |
| Aug 8, 2025 | 10,390.00 | 10,470.00 | 10,330.00 | 10,370.00 | 10,370.00 | -0.29% | 70,826 |
| Aug 7, 2025 | 10,510.00 | 10,510.00 | 10,320.00 | 10,400.00 | 10,400.00 | -0.86% | 73,505 |
| Aug 6, 2025 | 10,180.00 | 10,630.00 | 10,180.00 | 10,490.00 | 10,490.00 | 1.35% | 88,986 |
| Aug 5, 2025 | 10,060.00 | 10,440.00 | 10,060.00 | 10,350.00 | 10,350.00 | 2.88% | 103,635 |
| Aug 4, 2025 | 9,900.00 | 10,330.00 | 9,900.00 | 10,060.00 | 10,060.00 | 1.51% | 165,900 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 9,890.00 | 9,910.00 | 9,910.00 | -6.60% | 310,228 |
| Jul 31, 2025 | 10,650.00 | 10,680.00 | 10,010.00 | 10,610.00 | 10,610.00 | -4.24% | 624,832 |
| Jul 30, 2025 | 11,200.00 | 11,200.00 | 10,920.00 | 11,080.00 | 11,080.00 | -1.07% | 190,193 |
| Jul 29, 2025 | 10,960.00 | 11,410.00 | 10,720.00 | 11,200.00 | 11,200.00 | 2.19% | 285,745 |
| Jul 28, 2025 | 11,410.00 | 11,660.00 | 10,700.00 | 10,960.00 | 10,960.00 | -3.86% | 396,299 |
| Jul 25, 2025 | 11,490.00 | 11,530.00 | 11,100.00 | 11,400.00 | 11,400.00 | 0.35% | 282,507 |
| Jul 24, 2025 | 11,030.00 | 11,950.00 | 10,970.00 | 11,360.00 | 11,360.00 | 3.09% | 1,153,645 |
| Jul 23, 2025 | 10,550.00 | 11,390.00 | 10,550.00 | 11,020.00 | 11,020.00 | 4.85% | 710,324 |
| Jul 22, 2025 | 10,930.00 | 10,960.00 | 10,460.00 | 10,510.00 | 10,510.00 | -3.84% | 204,200 |
| Jul 21, 2025 | 11,000.00 | 11,100.00 | 10,860.00 | 10,930.00 | 10,930.00 | -0.18% | 108,692 |
| Jul 18, 2025 | 11,190.00 | 11,260.00 | 10,920.00 | 10,950.00 | 10,950.00 | -2.14% | 175,203 |
| Jul 17, 2025 | 11,260.00 | 11,320.00 | 11,090.00 | 11,190.00 | 11,190.00 | 0.18% | 110,888 |
| Jul 16, 2025 | 11,140.00 | 11,670.00 | 11,040.00 | 11,170.00 | 11,170.00 | -0.36% | 534,898 |
| Jul 15, 2025 | 11,300.00 | 11,300.00 | 11,090.00 | 11,210.00 | 11,210.00 | -0.80% | 136,513 |
| Jul 14, 2025 | 11,280.00 | 11,420.00 | 11,070.00 | 11,300.00 | 11,300.00 | 0.18% | 160,208 |
| Jul 11, 2025 | 11,390.00 | 11,400.00 | 11,170.00 | 11,280.00 | 11,280.00 | - | 196,957 |