HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 8,540.00
+360.00 (4.40%)
At close: Mar 20, 2026
HS Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8,310.00 | 8,620.00 | 8,220.00 | 8,540.00 | 8,540.00 | 4.40% | 116,442 |
| Mar 19, 2026 | 7,910.00 | 8,570.00 | 7,850.00 | 8,180.00 | 8,180.00 | 2.51% | 67,208 |
| Mar 18, 2026 | 8,200.00 | 8,200.00 | 7,970.00 | 7,980.00 | 7,980.00 | -1.48% | 31,438 |
| Mar 17, 2026 | 8,110.00 | 8,150.00 | 7,990.00 | 8,100.00 | 8,100.00 | 1.63% | 32,101 |
| Mar 16, 2026 | 8,150.00 | 8,190.00 | 7,970.00 | 7,970.00 | 7,970.00 | -2.69% | 40,578 |
| Mar 13, 2026 | 8,250.00 | 8,340.00 | 8,060.00 | 8,190.00 | 8,190.00 | -0.73% | 60,535 |
| Mar 12, 2026 | 7,920.00 | 8,340.00 | 7,920.00 | 8,250.00 | 8,250.00 | 4.04% | 169,296 |
| Mar 11, 2026 | 7,760.00 | 8,090.00 | 7,730.00 | 7,930.00 | 7,930.00 | 3.26% | 97,074 |
| Mar 10, 2026 | 7,770.00 | 7,790.00 | 7,580.00 | 7,680.00 | 7,680.00 | 1.72% | 34,867 |
| Mar 9, 2026 | 7,460.00 | 7,610.00 | 7,320.00 | 7,550.00 | 7,550.00 | -2.33% | 72,591 |
| Mar 6, 2026 | 7,480.00 | 7,820.00 | 7,350.00 | 7,730.00 | 7,730.00 | 0.65% | 37,327 |
| Mar 5, 2026 | 7,260.00 | 7,780.00 | 7,260.00 | 7,680.00 | 7,680.00 | 9.87% | 53,886 |
| Mar 4, 2026 | 8,110.00 | 8,110.00 | 6,920.00 | 6,990.00 | 6,990.00 | -13.92% | 210,803 |
| Mar 3, 2026 | 8,260.00 | 8,410.00 | 8,000.00 | 8,120.00 | 8,120.00 | -0.73% | 55,835 |
| Feb 27, 2026 | 8,460.00 | 8,460.00 | 8,100.00 | 8,180.00 | 8,180.00 | -2.15% | 68,503 |
| Feb 26, 2026 | 8,680.00 | 8,680.00 | 8,360.00 | 8,360.00 | 8,360.00 | -2.90% | 81,007 |
| Feb 25, 2026 | 8,720.00 | 8,730.00 | 8,590.00 | 8,610.00 | 8,610.00 | -0.81% | 78,163 |
| Feb 24, 2026 | 8,740.00 | 8,810.00 | 8,600.00 | 8,680.00 | 8,680.00 | -1.48% | 49,424 |
| Feb 23, 2026 | 9,400.00 | 9,400.00 | 8,740.00 | 8,810.00 | 8,810.00 | -4.03% | 124,691 |
| Feb 20, 2026 | 9,100.00 | 9,260.00 | 8,900.00 | 9,180.00 | 9,180.00 | 3.73% | 345,832 |
| Feb 19, 2026 | 8,700.00 | 8,900.00 | 8,700.00 | 8,850.00 | 8,850.00 | 1.72% | 85,991 |
| Feb 13, 2026 | 8,790.00 | 8,790.00 | 8,500.00 | 8,700.00 | 8,700.00 | -0.46% | 52,930 |
| Feb 12, 2026 | 8,650.00 | 8,790.00 | 8,580.00 | 8,740.00 | 8,740.00 | 1.04% | 43,271 |
| Feb 11, 2026 | 8,790.00 | 8,790.00 | 8,560.00 | 8,650.00 | 8,650.00 | -0.69% | 43,553 |
| Feb 10, 2026 | 8,590.00 | 8,790.00 | 8,500.00 | 8,710.00 | 8,710.00 | 1.52% | 56,955 |
| Feb 9, 2026 | 8,510.00 | 8,750.00 | 8,480.00 | 8,580.00 | 8,580.00 | 1.30% | 81,295 |
| Feb 6, 2026 | 8,630.00 | 8,630.00 | 8,270.00 | 8,470.00 | 8,470.00 | -2.87% | 57,751 |
| Feb 5, 2026 | 8,760.00 | 8,850.00 | 8,650.00 | 8,720.00 | 8,720.00 | 0.23% | 101,849 |
| Feb 4, 2026 | 8,780.00 | 8,780.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.40% | 58,284 |
| Feb 3, 2026 | 8,430.00 | 8,620.00 | 8,400.00 | 8,580.00 | 8,580.00 | 2.26% | 47,388 |
| Feb 2, 2026 | 8,500.00 | 8,630.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.29% | 71,931 |
| Jan 30, 2026 | 8,730.00 | 8,730.00 | 8,400.00 | 8,500.00 | 8,500.00 | -2.63% | 81,126 |
| Jan 29, 2026 | 8,600.00 | 8,790.00 | 8,450.00 | 8,730.00 | 8,730.00 | 1.51% | 119,881 |
| Jan 28, 2026 | 8,870.00 | 8,870.00 | 8,540.00 | 8,600.00 | 8,600.00 | -2.82% | 124,762 |
| Jan 27, 2026 | 8,640.00 | 8,860.00 | 8,590.00 | 8,850.00 | 8,850.00 | 2.67% | 151,415 |
| Jan 26, 2026 | 8,530.00 | 8,660.00 | 8,480.00 | 8,620.00 | 8,620.00 | 0.12% | 123,376 |
| Jan 23, 2026 | 8,680.00 | 8,690.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.46% | 113,018 |
| Jan 22, 2026 | 8,600.00 | 8,900.00 | 8,600.00 | 8,650.00 | 8,650.00 | 0.58% | 298,734 |
| Jan 21, 2026 | 9,100.00 | 9,760.00 | 8,500.00 | 8,600.00 | 8,600.00 | 2.63% | 2,456,396 |
| Jan 20, 2026 | 8,100.00 | 8,490.00 | 8,000.00 | 8,380.00 | 8,380.00 | 3.33% | 120,529 |
| Jan 19, 2026 | 8,120.00 | 8,210.00 | 8,020.00 | 8,110.00 | 8,110.00 | - | 57,664 |
| Jan 16, 2026 | 8,240.00 | 8,330.00 | 8,100.00 | 8,110.00 | 8,110.00 | -2.29% | 55,185 |
| Jan 15, 2026 | 8,430.00 | 8,670.00 | 8,150.00 | 8,300.00 | 8,300.00 | 1.34% | 109,968 |
| Jan 14, 2026 | 8,250.00 | 8,450.00 | 8,060.00 | 8,190.00 | 8,190.00 | -0.12% | 48,199 |
| Jan 13, 2026 | 8,160.00 | 8,260.00 | 8,100.00 | 8,200.00 | 8,200.00 | 0.24% | 44,603 |
| Jan 12, 2026 | 8,330.00 | 8,430.00 | 8,110.00 | 8,180.00 | 8,180.00 | -1.80% | 87,913 |
| Jan 9, 2026 | 8,080.00 | 8,400.00 | 8,080.00 | 8,330.00 | 8,330.00 | 3.35% | 92,700 |
| Jan 8, 2026 | 8,320.00 | 8,400.00 | 8,040.00 | 8,060.00 | 8,060.00 | -3.82% | 88,666 |
| Jan 7, 2026 | 8,490.00 | 8,570.00 | 8,130.00 | 8,380.00 | 8,380.00 | -1.30% | 130,061 |
| Jan 6, 2026 | 8,330.00 | 8,550.00 | 8,100.00 | 8,490.00 | 8,490.00 | 1.92% | 197,140 |