HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 5,180.00
+60.00 (1.17%)
At close: Jul 21, 2026
HS Valve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 6,230.00 | 6,450.00 | 6,120.00 | 6,300.00 | 6,300.00 | -1.10% | 39,437 |
| Jun 10, 2026 | 6,400.00 | 6,580.00 | 6,200.00 | 6,370.00 | 6,370.00 | -1.24% | 61,380 |
| Jun 9, 2026 | 6,100.00 | 6,700.00 | 6,100.00 | 6,450.00 | 6,450.00 | 3.70% | 124,410 |
| Jun 8, 2026 | 6,690.00 | 6,990.00 | 6,210.00 | 6,220.00 | 6,220.00 | -7.03% | 124,548 |
| Jun 5, 2026 | 7,060.00 | 7,160.00 | 6,610.00 | 6,690.00 | 6,690.00 | -5.24% | 63,738 |
| Jun 4, 2026 | 7,030.00 | 7,370.00 | 7,010.00 | 7,060.00 | 7,060.00 | - | 62,360 |
| Jun 2, 2026 | 6,690.00 | 7,130.00 | 6,690.00 | 7,060.00 | 7,060.00 | 1.29% | 120,512 |
| Jun 1, 2026 | 7,120.00 | 7,150.00 | 6,630.00 | 6,970.00 | 6,970.00 | -3.33% | 146,846 |
| May 29, 2026 | 7,360.00 | 7,700.00 | 7,070.00 | 7,210.00 | 7,210.00 | -1.90% | 82,332 |
| May 28, 2026 | 7,620.00 | 7,720.00 | 7,050.00 | 7,350.00 | 7,350.00 | -3.54% | 71,805 |
| May 27, 2026 | 7,900.00 | 7,990.00 | 7,580.00 | 7,620.00 | 7,620.00 | -3.54% | 64,986 |
| May 26, 2026 | 8,270.00 | 8,270.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.50% | 62,269 |
| May 22, 2026 | 7,850.00 | 8,110.00 | 7,850.00 | 8,020.00 | 8,020.00 | 3.08% | 53,475 |
| May 21, 2026 | 7,710.00 | 7,990.00 | 7,710.00 | 7,780.00 | 7,780.00 | 1.70% | 45,287 |
| May 20, 2026 | 7,960.00 | 8,000.00 | 7,590.00 | 7,650.00 | 7,650.00 | -5.44% | 79,478 |
| May 19, 2026 | 8,080.00 | 8,290.00 | 7,880.00 | 8,090.00 | 8,090.00 | -1.46% | 76,068 |
| May 18, 2026 | 8,410.00 | 8,520.00 | 8,020.00 | 8,210.00 | 8,210.00 | -4.09% | 117,604 |
| May 15, 2026 | 8,670.00 | 8,820.00 | 8,410.00 | 8,560.00 | 8,560.00 | -1.27% | 138,956 |
| May 14, 2026 | 8,680.00 | 8,760.00 | 8,460.00 | 8,670.00 | 8,670.00 | 1.52% | 53,260 |
| May 13, 2026 | 8,520.00 | 8,775.00 | 8,410.00 | 8,540.00 | 8,540.00 | 0.23% | 120,333 |
| May 12, 2026 | 9,020.00 | 9,020.00 | 8,480.00 | 8,520.00 | 8,520.00 | -5.02% | 204,343 |
| May 11, 2026 | 9,390.00 | 9,390.00 | 8,970.00 | 8,970.00 | 8,970.00 | -4.68% | 121,032 |
| May 8, 2026 | 9,660.00 | 9,700.00 | 9,190.00 | 9,410.00 | 9,410.00 | -3.39% | 180,533 |
| May 7, 2026 | 9,950.00 | 10,430.00 | 9,510.00 | 9,740.00 | 9,740.00 | 0.62% | 514,766 |