HS Valve Co., Ltd (KOSDAQ:039610)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,400
-90 (-0.86%)
At close: Aug 7, 2025, 3:30 PM KST

Achilles Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202510,510.0010,510.0010,320.0010,400.00--0.86%73,505
Aug 6, 202510,180.0010,630.0010,180.0010,490.00-1.35%88,986
Aug 5, 202510,060.0010,440.0010,060.0010,350.00-2.88%103,635
Aug 4, 20259,900.0010,330.009,900.0010,060.00-1.51%165,900
Aug 1, 202510,600.0010,600.009,890.009,910.00--6.60%310,228
Jul 31, 202510,650.0010,680.0010,010.0010,610.00--4.24%624,832
Jul 30, 202511,200.0011,200.0010,920.0011,080.00--1.07%190,193
Jul 29, 202510,960.0011,410.0010,720.0011,200.00-2.19%285,745
Jul 28, 202511,410.0011,660.0010,700.0010,960.00--3.86%396,299
Jul 25, 202511,490.0011,530.0011,100.0011,400.00-0.35%282,507
Jul 24, 202511,030.0011,950.0010,970.0011,360.00-3.09%1,153,645
Jul 23, 202510,550.0011,390.0010,550.0011,020.00-4.85%710,324
Jul 22, 202510,930.0010,960.0010,460.0010,510.00--3.84%204,200
Jul 21, 202511,000.0011,100.0010,860.0010,930.00--0.18%108,692
Jul 18, 202511,190.0011,260.0010,920.0010,950.00--2.14%175,203
Jul 17, 202511,260.0011,320.0011,090.0011,190.00-0.18%110,888
Jul 16, 202511,140.0011,670.0011,040.0011,170.00--0.36%534,898
Jul 15, 202511,300.0011,300.0011,090.0011,210.00--0.80%136,513
Jul 14, 202511,280.0011,420.0011,070.0011,300.00-0.18%160,208
Jul 11, 202511,390.0011,400.0011,170.0011,280.00--196,957
Jul 10, 202511,300.0011,500.0011,190.0011,280.00--0.18%249,887
Jul 9, 202511,490.0011,640.0011,200.0011,300.00--1.14%473,152
Jul 8, 202511,040.0012,140.0011,020.0011,430.00-3.53%2,431,117
Jul 7, 202511,350.0011,350.0010,900.0011,040.00--2.99%234,821
Jul 4, 202511,550.0011,980.0011,270.0011,380.00--0.09%1,196,705
Jul 3, 202511,040.0011,560.0011,030.0011,390.00-3.92%594,609
Jul 2, 202511,240.0011,240.0010,710.0010,960.00--1.53%180,006
Jul 1, 202511,300.0011,300.0011,020.0011,130.00--1.77%294,247
Jun 30, 202510,620.0011,440.0010,620.0011,330.00-7.39%742,041
Jun 27, 202511,300.0011,380.0010,540.0010,550.00--6.72%266,253
Jun 26, 202511,220.0011,540.0010,880.0011,310.00-0.80%557,388
Jun 25, 202510,690.0011,270.0010,620.0011,220.00-5.65%660,591
Jun 24, 202510,350.0010,800.0010,350.0010,620.00-2.81%320,748
Jun 23, 202510,270.0010,430.0010,020.0010,330.00-0.58%166,249
Jun 20, 202510,310.0010,330.0010,150.0010,270.00--0.39%142,237
Jun 19, 202510,450.0010,530.0010,170.0010,310.00--1.34%191,245
Jun 18, 202510,640.0010,650.0010,400.0010,450.00--1.79%150,461
Jun 17, 202511,240.0011,240.0010,560.0010,640.00--5.34%448,682
Jun 16, 202511,000.0011,470.0010,980.0011,240.00-4.07%648,030
Jun 13, 202511,230.0011,430.0010,760.0010,800.00--3.74%514,903
Jun 12, 202510,970.0011,370.0010,850.0011,220.00-3.60%488,816
Jun 11, 202511,120.0011,140.0010,770.0010,830.00--1.99%319,151
Jun 10, 202510,790.0011,550.0010,560.0011,050.00-2.60%1,081,336
Jun 9, 202510,600.0010,920.0010,540.0010,770.00-3.06%441,461
Jun 5, 202510,470.0010,520.0010,230.0010,450.00-1.46%203,520
Jun 4, 202510,160.0010,390.0010,050.0010,300.00-1.38%168,512
Jun 2, 202510,520.0010,520.0010,110.0010,160.00--3.05%178,824
May 30, 202510,500.0010,650.0010,220.0010,480.00-0.77%201,761
May 29, 202510,600.0010,750.0010,360.0010,400.00--0.76%284,126
May 28, 202510,700.0010,820.0010,440.0010,480.00--2.06%285,729