HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 9,900.00
-100.00 (-1.00%)
At close: Aug 28, 2025
HS Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,960.00 | 9,990.00 | 9,810.00 | 9,900.00 | - | -1.00% | 54,655 |
| Aug 27, 2025 | 9,810.00 | 10,020.00 | 9,750.00 | 10,000.00 | - | 2.25% | 100,452 |
| Aug 26, 2025 | 10,450.00 | 10,840.00 | 9,700.00 | 9,780.00 | - | -4.59% | 430,556 |
| Aug 25, 2025 | 10,430.00 | 10,450.00 | 10,180.00 | 10,250.00 | - | -1.35% | 91,853 |
| Aug 22, 2025 | 9,930.00 | 10,390.00 | 9,930.00 | 10,390.00 | - | 4.74% | 114,017 |
| Aug 21, 2025 | 9,760.00 | 10,130.00 | 9,760.00 | 9,920.00 | - | 0.51% | 58,552 |
| Aug 20, 2025 | 9,940.00 | 10,040.00 | 9,680.00 | 9,870.00 | - | -1.79% | 97,137 |
| Aug 19, 2025 | 10,400.00 | 10,400.00 | 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 | - | -1.80% | 72,106 |
| Aug 14, 2025 | 10,440.00 | 10,680.00 | 10,440.00 | 10,560.00 | - | 0.67% | 83,939 |
| Aug 13, 2025 | 10,510.00 | 10,610.00 | 10,350.00 | 10,490.00 | - | 0.48% | 62,860 |
| Aug 12, 2025 | 10,410.00 | 10,750.00 | 10,310.00 | 10,440.00 | - | - | 153,779 |
| Aug 11, 2025 | 10,640.00 | 10,640.00 | 10,350.00 | 10,440.00 | - | 0.68% | 88,532 |
| Aug 8, 2025 | 10,390.00 | 10,470.00 | 10,330.00 | 10,370.00 | - | -0.29% | 70,826 |
| Aug 7, 2025 | 10,510.00 | 10,510.00 | 10,320.00 | 10,400.00 | - | -0.86% | 73,505 |
| Aug 6, 2025 | 10,180.00 | 10,630.00 | 10,180.00 | 10,490.00 | - | 1.35% | 88,986 |
| Aug 5, 2025 | 10,060.00 | 10,440.00 | 10,060.00 | 10,350.00 | - | 2.88% | 103,635 |
| Aug 4, 2025 | 9,900.00 | 10,330.00 | 9,900.00 | 10,060.00 | - | 1.51% | 165,900 |
| Aug 1, 2025 | 10,600.00 | 10,600.00 | 9,890.00 | 9,910.00 | - | -6.60% | 310,228 |
| Jul 31, 2025 | 10,650.00 | 10,680.00 | 10,010.00 | 10,610.00 | - | -4.24% | 624,832 |
| Jul 30, 2025 | 11,200.00 | 11,200.00 | 10,920.00 | 11,080.00 | - | -1.07% | 190,193 |
| Jul 29, 2025 | 10,960.00 | 11,410.00 | 10,720.00 | 11,200.00 | - | 2.19% | 285,745 |
| Jul 28, 2025 | 11,410.00 | 11,660.00 | 10,700.00 | 10,960.00 | - | -3.86% | 396,299 |
| Jul 25, 2025 | 11,490.00 | 11,530.00 | 11,100.00 | 11,400.00 | - | 0.35% | 282,507 |
| Jul 24, 2025 | 11,030.00 | 11,950.00 | 10,970.00 | 11,360.00 | - | 3.09% | 1,153,645 |
| Jul 23, 2025 | 10,550.00 | 11,390.00 | 10,550.00 | 11,020.00 | - | 4.85% | 710,324 |
| Jul 22, 2025 | 10,930.00 | 10,960.00 | 10,460.00 | 10,510.00 | - | -3.84% | 204,200 |
| Jul 21, 2025 | 11,000.00 | 11,100.00 | 10,860.00 | 10,930.00 | - | -0.18% | 108,692 |
| Jul 18, 2025 | 11,190.00 | 11,260.00 | 10,920.00 | 10,950.00 | - | -2.14% | 175,203 |
| Jul 17, 2025 | 11,260.00 | 11,320.00 | 11,090.00 | 11,190.00 | - | 0.18% | 110,888 |
| Jul 16, 2025 | 11,140.00 | 11,670.00 | 11,040.00 | 11,170.00 | - | -0.36% | 534,898 |
| Jul 15, 2025 | 11,300.00 | 11,300.00 | 11,090.00 | 11,210.00 | - | -0.80% | 136,513 |
| Jul 14, 2025 | 11,280.00 | 11,420.00 | 11,070.00 | 11,300.00 | - | 0.18% | 160,208 |
| Jul 11, 2025 | 11,390.00 | 11,400.00 | 11,170.00 | 11,280.00 | - | - | 196,957 |
| Jul 10, 2025 | 11,300.00 | 11,500.00 | 11,190.00 | 11,280.00 | - | -0.18% | 249,887 |
| Jul 9, 2025 | 11,490.00 | 11,640.00 | 11,200.00 | 11,300.00 | - | -1.14% | 473,152 |
| Jul 8, 2025 | 11,040.00 | 12,140.00 | 11,020.00 | 11,430.00 | - | 3.53% | 2,431,117 |
| Jul 7, 2025 | 11,350.00 | 11,350.00 | 10,900.00 | 11,040.00 | - | -2.99% | 234,821 |
| Jul 4, 2025 | 11,550.00 | 11,980.00 | 11,270.00 | 11,380.00 | - | -0.09% | 1,196,705 |
| Jul 3, 2025 | 11,040.00 | 11,560.00 | 11,030.00 | 11,390.00 | - | 3.92% | 594,609 |
| Jul 2, 2025 | 11,240.00 | 11,240.00 | 10,710.00 | 10,960.00 | - | -1.53% | 180,006 |
| Jul 1, 2025 | 11,300.00 | 11,300.00 | 11,020.00 | 11,130.00 | - | -1.77% | 294,247 |
| Jun 30, 2025 | 10,620.00 | 11,440.00 | 10,620.00 | 11,330.00 | - | 7.39% | 742,041 |
| Jun 27, 2025 | 11,300.00 | 11,380.00 | 10,540.00 | 10,550.00 | - | -6.72% | 266,253 |
| Jun 26, 2025 | 11,220.00 | 11,540.00 | 10,880.00 | 11,310.00 | - | 0.80% | 557,388 |
| Jun 25, 2025 | 10,690.00 | 11,270.00 | 10,620.00 | 11,220.00 | - | 5.65% | 660,591 |
| Jun 24, 2025 | 10,350.00 | 10,800.00 | 10,350.00 | 10,620.00 | - | 2.81% | 320,748 |
| Jun 23, 2025 | 10,270.00 | 10,430.00 | 10,020.00 | 10,330.00 | - | 0.58% | 166,249 |
| Jun 20, 2025 | 10,310.00 | 10,330.00 | 10,150.00 | 10,270.00 | - | -0.39% | 142,237 |
| Jun 19, 2025 | 10,450.00 | 10,530.00 | 10,170.00 | 10,310.00 | - | -1.34% | 191,245 |