HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 6,250.00
+260.00 (4.34%)
At close: Nov 2, 2026
HS Valve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 5,910.00 | 6,780.00 | 5,910.00 | 6,250.00 | 6,250.00 | 4.34% | 1,014,496 |
| Oct 30, 2026 | 6,080.00 | 6,150.00 | 5,870.00 | 5,990.00 | 5,990.00 | -1.48% | 158,283 |
| Oct 29, 2026 | 6,440.00 | 6,470.00 | 5,950.00 | 6,080.00 | 6,080.00 | -5.59% | 185,141 |
| Oct 28, 2026 | 6,310.00 | 6,490.00 | 6,290.00 | 6,440.00 | 6,440.00 | 3.04% | 176,270 |
| Oct 27, 2026 | 6,330.00 | 6,420.00 | 6,220.00 | 6,250.00 | 6,250.00 | -0.48% | 134,248 |
| Oct 26, 2026 | 6,400.00 | 6,780.00 | 6,220.00 | 6,280.00 | 6,280.00 | -5.56% | 208,676 |
| Oct 23, 2026 | 6,720.00 | 7,050.00 | 6,600.00 | 6,650.00 | 6,650.00 | -3.90% | 291,846 |
| Oct 22, 2026 | 7,590.00 | 7,860.00 | 6,900.00 | 6,920.00 | 6,920.00 | -9.19% | 632,784 |
| Oct 21, 2026 | 7,670.00 | 7,960.00 | 7,390.00 | 7,620.00 | 7,620.00 | 0.53% | 1,214,010 |
| Oct 20, 2026 | 8,030.00 | 8,850.00 | 7,490.00 | 7,580.00 | 7,580.00 | -6.65% | 2,837,653 |
| Oct 19, 2026 | 7,060.00 | 8,700.00 | 7,010.00 | 8,120.00 | 8,120.00 | 10.33% | 5,082,987 |
| Oct 16, 2026 | 6,610.00 | 7,900.00 | 6,600.00 | 7,360.00 | 7,360.00 | 12.20% | 3,002,074 |
| Oct 15, 2026 | 7,050.00 | 7,700.00 | 6,410.00 | 6,560.00 | 6,560.00 | -6.95% | 2,567,104 |
| Oct 14, 2026 | 6,290.00 | 7,760.00 | 6,270.00 | 7,050.00 | 7,050.00 | 18.09% | 4,583,032 |
| Oct 13, 2026 | 6,050.00 | 6,140.00 | 5,860.00 | 5,970.00 | 5,970.00 | -1.16% | 71,155 |
| Oct 12, 2026 | 6,400.00 | 6,600.00 | 6,000.00 | 6,040.00 | 6,040.00 | -6.79% | 101,222 |
| Oct 8, 2026 | 6,550.00 | 6,650.00 | 6,390.00 | 6,480.00 | 6,480.00 | -1.22% | 103,848 |
| Oct 7, 2026 | 6,770.00 | 6,770.00 | 6,500.00 | 6,560.00 | 6,560.00 | -2.81% | 132,523 |
| Oct 6, 2026 | 6,660.00 | 7,090.00 | 6,630.00 | 6,750.00 | 6,750.00 | 6.97% | 569,949 |
| Oct 2, 2026 | 6,430.00 | 6,450.00 | 6,260.00 | 6,310.00 | 6,310.00 | -2.77% | 158,772 |
| Oct 1, 2026 | 7,120.00 | 7,440.00 | 6,310.00 | 6,490.00 | 6,490.00 | -4.14% | 743,587 |
| Sep 30, 2026 | 6,400.00 | 7,030.00 | 6,150.00 | 6,770.00 | 6,770.00 | 12.27% | 1,328,419 |
| Sep 29, 2026 | 6,020.00 | 6,100.00 | 5,980.00 | 6,030.00 | 6,030.00 | 0.17% | 34,113 |
| Sep 28, 2026 | 5,880.00 | 6,030.00 | 5,760.00 | 6,020.00 | 6,020.00 | 2.38% | 42,861 |
| Sep 23, 2026 | 6,150.00 | 6,150.00 | 5,870.00 | 5,880.00 | 5,880.00 | -4.70% | 92,856 |
| Sep 22, 2026 | 6,050.00 | 6,530.00 | 5,980.00 | 6,170.00 | 6,170.00 | 1.82% | 329,597 |
| Sep 21, 2026 | 6,200.00 | 6,200.00 | 6,000.00 | 6,060.00 | 6,060.00 | -1.30% | 49,176 |
| Sep 18, 2026 | 6,110.00 | 6,200.00 | 6,040.00 | 6,140.00 | 6,140.00 | 1.49% | 41,160 |
| Sep 17, 2026 | 6,020.00 | 6,160.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.50% | 51,666 |
| Sep 16, 2026 | 6,080.00 | 6,080.00 | 5,830.00 | 6,020.00 | 6,020.00 | -1.15% | 54,632 |
| Sep 15, 2026 | 6,040.00 | 6,170.00 | 5,930.00 | 6,090.00 | 6,090.00 | 1.33% | 78,500 |
| Sep 14, 2026 | 6,160.00 | 6,530.00 | 5,990.00 | 6,010.00 | 6,010.00 | -2.44% | 165,986 |
| Sep 11, 2026 | 6,000.00 | 6,270.00 | 5,900.00 | 6,160.00 | 6,160.00 | 1.82% | 154,225 |
| Sep 10, 2026 | 6,200.00 | 6,760.00 | 5,980.00 | 6,050.00 | 6,050.00 | -2.10% | 491,306 |
| Sep 9, 2026 | 6,150.00 | 6,370.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.83% | 274,856 |
| Sep 8, 2026 | 5,840.00 | 6,880.00 | 5,840.00 | 6,010.00 | 6,010.00 | 4.89% | 1,126,430 |
| Sep 7, 2026 | 5,720.00 | 5,960.00 | 5,590.00 | 5,730.00 | 5,730.00 | 0.35% | 133,895 |
| Sep 4, 2026 | 5,600.00 | 5,780.00 | 5,530.00 | 5,710.00 | 5,710.00 | 1.06% | 68,166 |
| Sep 3, 2026 | 5,820.00 | 6,560.00 | 5,560.00 | 5,650.00 | 5,650.00 | 3.29% | 1,085,821 |
| Sep 2, 2026 | 5,500.00 | 5,740.00 | 5,470.00 | 5,470.00 | 5,470.00 | -3.53% | 38,618 |
| Sep 1, 2026 | 5,550.00 | 5,680.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1.07% | 49,457 |
| Aug 31, 2026 | 5,680.00 | 5,700.00 | 5,500.00 | 5,610.00 | 5,610.00 | -1.58% | 75,728 |
| Aug 28, 2026 | 5,650.00 | 5,870.00 | 5,620.00 | 5,700.00 | 5,700.00 | -0.35% | 82,746 |
| Aug 27, 2026 | 5,820.00 | 5,950.00 | 5,660.00 | 5,720.00 | 5,720.00 | -3.21% | 140,080 |
| Aug 26, 2026 | 5,550.00 | 6,750.00 | 5,380.00 | 5,910.00 | 5,910.00 | 9.44% | 1,357,987 |
| Aug 25, 2026 | 5,260.00 | 5,400.00 | 5,080.00 | 5,400.00 | 5,400.00 | 1.89% | 17,022 |
| 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 |