HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 5,300.00
+120.00 (2.32%)
At close: Aug 24, 2026
HS Valve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5,290.00 | 5,400.00 | 5,100.00 | 5,300.00 | 5,300.00 | 2.32% | 12,563 |
| Aug 21, 2026 | 5,370.00 | 5,380.00 | 5,110.00 | 5,180.00 | 5,180.00 | -3.36% | 34,671 |
| Aug 20, 2026 | 5,410.00 | 5,500.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.83% | 29,383 |
| Aug 19, 2026 | 5,310.00 | 5,610.00 | 5,310.00 | 5,460.00 | 5,460.00 | -0.36% | 25,074 |
| Aug 18, 2026 | 5,550.00 | 5,660.00 | 5,400.00 | 5,480.00 | 5,480.00 | -1.08% | 45,579 |
| Aug 14, 2026 | 5,510.00 | 5,680.00 | 5,420.00 | 5,540.00 | 5,540.00 | 1.09% | 59,567 |
| Aug 13, 2026 | 5,590.00 | 5,680.00 | 5,310.00 | 5,480.00 | 5,480.00 | -1.08% | 51,277 |
| Aug 12, 2026 | 5,500.00 | 5,550.00 | 5,390.00 | 5,540.00 | 5,540.00 | 1.84% | 47,713 |
| Aug 11, 2026 | 5,330.00 | 5,540.00 | 5,280.00 | 5,440.00 | 5,440.00 | 0.74% | 18,658 |
| Aug 10, 2026 | 5,280.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 2.27% | 21,608 |
| Aug 7, 2026 | 5,210.00 | 5,390.00 | 5,130.00 | 5,280.00 | 5,280.00 | 1.34% | 17,517 |
| Aug 6, 2026 | 5,400.00 | 5,400.00 | 5,050.00 | 5,210.00 | 5,210.00 | -1.33% | 42,105 |
| Aug 5, 2026 | 5,130.00 | 5,360.00 | 5,130.00 | 5,280.00 | 5,280.00 | 2.92% | 30,191 |
| Aug 4, 2026 | 4,770.00 | 5,160.00 | 4,770.00 | 5,130.00 | 5,130.00 | 4.06% | 30,403 |
| Aug 3, 2026 | 4,750.00 | 4,970.00 | 4,705.00 | 4,930.00 | 4,930.00 | 0.82% | 24,111 |
| Jul 31, 2026 | 4,530.00 | 4,900.00 | 4,530.00 | 4,890.00 | 4,890.00 | 8.79% | 38,539 |
| Jul 30, 2026 | 4,385.00 | 4,930.00 | 4,385.00 | 4,495.00 | 4,495.00 | 1.93% | 33,425 |
| Jul 29, 2026 | 5,000.00 | 5,130.00 | 4,260.00 | 4,410.00 | 4,410.00 | -11.80% | 119,116 |
| Jul 28, 2026 | 5,250.00 | 5,250.00 | 4,945.00 | 5,000.00 | 5,000.00 | -5.48% | 50,370 |
| Jul 27, 2026 | 5,380.00 | 5,500.00 | 5,270.00 | 5,290.00 | 5,290.00 | -1.31% | 14,540 |
| Jul 24, 2026 | 5,400.00 | 5,570.00 | 5,300.00 | 5,360.00 | 5,360.00 | -1.47% | 29,157 |
| Jul 23, 2026 | 5,110.00 | 5,440.00 | 5,110.00 | 5,440.00 | 5,440.00 | 6.46% | 23,288 |
| Jul 22, 2026 | 5,170.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | -1.35% | 15,285 |
| Jul 21, 2026 | 4,960.00 | 5,220.00 | 4,960.00 | 5,180.00 | 5,180.00 | 1.17% | 27,825 |
| Jul 20, 2026 | 5,150.00 | 5,520.00 | 5,060.00 | 5,120.00 | 5,120.00 | -3.21% | 38,711 |
| Jul 16, 2026 | 5,280.00 | 5,480.00 | 5,110.00 | 5,290.00 | 5,290.00 | -0.94% | 51,771 |
| Jul 15, 2026 | 5,250.00 | 5,440.00 | 5,230.00 | 5,340.00 | 5,340.00 | 4.71% | 34,511 |
| Jul 14, 2026 | 5,090.00 | 5,150.00 | 4,900.00 | 5,100.00 | 5,100.00 | -0.78% | 74,051 |
| Jul 13, 2026 | 5,530.00 | 5,700.00 | 5,060.00 | 5,140.00 | 5,140.00 | -7.05% | 93,634 |
| Jul 10, 2026 | 5,150.00 | 5,600.00 | 5,150.00 | 5,530.00 | 5,530.00 | 6.55% | 33,698 |
| Jul 9, 2026 | 5,190.00 | 5,460.00 | 4,900.00 | 5,190.00 | 5,190.00 | -0.57% | 40,602 |
| Jul 8, 2026 | 5,370.00 | 5,570.00 | 5,150.00 | 5,220.00 | 5,220.00 | -4.40% | 39,646 |
| Jul 7, 2026 | 5,510.00 | 5,700.00 | 5,370.00 | 5,460.00 | 5,460.00 | -2.85% | 37,979 |
| Jul 6, 2026 | 5,900.00 | 5,900.00 | 5,540.00 | 5,620.00 | 5,620.00 | -2.60% | 23,982 |
| Jul 3, 2026 | 5,730.00 | 5,770.00 | 5,370.00 | 5,770.00 | 5,770.00 | - | 49,971 |
| Jul 2, 2026 | 5,870.00 | 5,880.00 | 5,580.00 | 5,770.00 | 5,770.00 | -1.70% | 40,898 |
| Jul 1, 2026 | 5,750.00 | 5,900.00 | 5,510.00 | 5,870.00 | 5,870.00 | 4.08% | 26,547 |
| Jun 30, 2026 | 5,620.00 | 5,840.00 | 5,550.00 | 5,640.00 | 5,640.00 | -2.59% | 27,414 |
| Jun 29, 2026 | 5,170.00 | 5,840.00 | 5,170.00 | 5,790.00 | 5,790.00 | 9.45% | 66,527 |
| Jun 26, 2026 | 5,580.00 | 5,580.00 | 5,050.00 | 5,290.00 | 5,290.00 | -5.37% | 96,409 |
| Jun 25, 2026 | 5,770.00 | 5,940.00 | 5,580.00 | 5,590.00 | 5,590.00 | -3.12% | 70,734 |
| Jun 24, 2026 | 5,680.00 | 5,990.00 | 5,660.00 | 5,770.00 | 5,770.00 | -1.37% | 37,588 |
| Jun 23, 2026 | 6,180.00 | 6,350.00 | 5,850.00 | 5,850.00 | 5,850.00 | -7.14% | 86,850 |
| Jun 22, 2026 | 6,350.00 | 6,530.00 | 6,090.00 | 6,300.00 | 6,300.00 | -0.79% | 60,654 |
| Jun 19, 2026 | 6,730.00 | 6,920.00 | 6,120.00 | 6,350.00 | 6,350.00 | -5.65% | 84,985 |
| Jun 18, 2026 | 7,040.00 | 7,060.00 | 6,730.00 | 6,730.00 | 6,730.00 | -4.81% | 76,162 |
| Jun 17, 2026 | 7,120.00 | 7,980.00 | 7,050.00 | 7,070.00 | 7,070.00 | 2.46% | 506,320 |
| Jun 16, 2026 | 6,800.00 | 7,170.00 | 6,580.00 | 6,900.00 | 6,900.00 | 1.92% | 53,274 |
| Jun 15, 2026 | 7,000.00 | 7,270.00 | 6,750.00 | 6,770.00 | 6,770.00 | 1.65% | 62,953 |
| Jun 12, 2026 | 6,500.00 | 6,850.00 | 6,500.00 | 6,660.00 | 6,660.00 | 5.71% | 74,314 |