HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 8,180.00
-180.00 (-2.15%)
At close: Feb 27, 2026
HS Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8,150.00 | 8,490.00 | 8,150.00 | 8,330.00 | 8,330.00 | 4.78% | 184,887 |
| Jan 2, 2026 | 8,100.00 | 8,110.00 | 7,950.00 | 7,950.00 | 7,950.00 | -2.09% | 82,507 |
| Dec 30, 2025 | 8,170.00 | 8,190.00 | 8,020.00 | 8,120.00 | 8,120.00 | -0.61% | 86,362 |
| Dec 29, 2025 | 8,450.00 | 8,470.00 | 8,160.00 | 8,170.00 | 8,170.00 | -3.31% | 161,223 |
| Dec 26, 2025 | 8,720.00 | 8,720.00 | 8,340.00 | 8,450.00 | 8,450.00 | -3.10% | 205,618 |
| Dec 24, 2025 | 8,550.00 | 8,820.00 | 8,300.00 | 8,720.00 | 8,720.00 | 3.07% | 271,062 |
| Dec 23, 2025 | 8,570.00 | 8,770.00 | 8,450.00 | 8,460.00 | 8,460.00 | -1.63% | 336,846 |
| Dec 22, 2025 | 7,650.00 | 9,490.00 | 7,650.00 | 8,600.00 | 8,600.00 | 12.57% | 6,060,592 |
| Dec 19, 2025 | 7,230.00 | 7,670.00 | 7,230.00 | 7,640.00 | 7,640.00 | 5.38% | 70,677 |
| Dec 18, 2025 | 7,380.00 | 7,410.00 | 7,230.00 | 7,250.00 | 7,250.00 | -2.16% | 56,115 |
| Dec 17, 2025 | 7,570.00 | 7,595.00 | 7,410.00 | 7,410.00 | 7,410.00 | -1.59% | 38,435 |
| Dec 16, 2025 | 7,700.00 | 7,730.00 | 7,510.00 | 7,530.00 | 7,530.00 | -3.09% | 34,845 |
| Dec 15, 2025 | 7,620.00 | 7,790.00 | 7,620.00 | 7,770.00 | 7,770.00 | -0.38% | 21,845 |
| Dec 12, 2025 | 7,710.00 | 7,800.00 | 7,620.00 | 7,800.00 | 7,800.00 | 1.43% | 23,584 |