HS Valve Co., Ltd (KOSDAQ:039610)
South Korea · Delayed Price · Currency is KRW 7,210.00
-140.00 (-1.90%)
At close: May 29, 2026
HS Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 10,030.00 | 10,030.00 | 9,680.00 | 9,680.00 | 9,680.00 | 0.62% | 200,187 |
| May 4, 2026 | 9,700.00 | 9,850.00 | 9,600.00 | 9,620.00 | 9,620.00 | -0.31% | 159,401 |
| Apr 30, 2026 | 10,290.00 | 10,290.00 | 9,640.00 | 9,650.00 | 9,650.00 | -5.85% | 359,513 |
| Apr 29, 2026 | 10,300.00 | 10,630.00 | 10,220.00 | 10,250.00 | 10,250.00 | 0.49% | 898,890 |
| Apr 28, 2026 | 9,800.00 | 11,680.00 | 9,750.00 | 10,200.00 | 10,200.00 | 4.08% | 6,235,962 |
| Apr 27, 2026 | 10,100.00 | 10,100.00 | 9,750.00 | 9,800.00 | 9,800.00 | -1.41% | 242,931 |
| Apr 24, 2026 | 9,860.00 | 10,110.00 | 9,720.00 | 9,940.00 | 9,940.00 | 0.81% | 348,409 |
| Apr 23, 2026 | 10,050.00 | 10,050.00 | 9,580.00 | 9,860.00 | 9,860.00 | -0.20% | 215,322 |
| Apr 22, 2026 | 9,730.00 | 10,000.00 | 9,490.00 | 9,880.00 | 9,880.00 | 1.23% | 330,689 |
| Apr 21, 2026 | 9,780.00 | 10,160.00 | 9,650.00 | 9,760.00 | 9,760.00 | 1.14% | 574,376 |
| Apr 20, 2026 | 9,630.00 | 9,900.00 | 9,510.00 | 9,650.00 | 9,650.00 | -0.62% | 238,237 |
| Apr 17, 2026 | 9,520.00 | 10,070.00 | 9,250.00 | 9,710.00 | 9,710.00 | 2.97% | 397,206 |
| Apr 16, 2026 | 9,800.00 | 9,910.00 | 9,430.00 | 9,430.00 | 9,430.00 | -3.48% | 378,254 |
| Apr 15, 2026 | 10,040.00 | 10,100.00 | 9,750.00 | 9,770.00 | 9,770.00 | -2.59% | 767,682 |
| Apr 14, 2026 | 10,120.00 | 10,380.00 | 9,910.00 | 10,030.00 | 10,030.00 | 0.10% | 1,012,654 |
| Apr 13, 2026 | 9,740.00 | 11,080.00 | 9,520.00 | 10,020.00 | 10,020.00 | 1.93% | 4,671,478 |
| Apr 10, 2026 | 10,090.00 | 10,230.00 | 9,640.00 | 9,830.00 | 9,830.00 | 1.55% | 1,464,191 |
| Apr 9, 2026 | 8,890.00 | 10,980.00 | 8,680.00 | 9,680.00 | 9,680.00 | 2.76% | 9,711,266 |
| Apr 8, 2026 | 7,730.00 | 9,950.00 | 7,730.00 | 9,420.00 | 9,420.00 | 22.98% | 5,825,975 |
| Apr 7, 2026 | 8,000.00 | 8,000.00 | 7,630.00 | 7,660.00 | 7,660.00 | -3.04% | 34,771 |
| Apr 6, 2026 | 8,080.00 | 8,170.00 | 7,900.00 | 7,900.00 | 7,900.00 | -2.95% | 37,422 |
| Apr 3, 2026 | 8,370.00 | 8,420.00 | 8,080.00 | 8,140.00 | 8,140.00 | 2.39% | 99,495 |
| Apr 2, 2026 | 8,060.00 | 8,220.00 | 7,640.00 | 7,950.00 | 7,950.00 | - | 119,118 |
| Apr 1, 2026 | 7,630.00 | 7,970.00 | 7,630.00 | 7,950.00 | 7,950.00 | 5.58% | 33,523 |
| Mar 31, 2026 | 7,630.00 | 7,790.00 | 7,530.00 | 7,530.00 | 7,530.00 | -1.31% | 33,699 |
| Mar 30, 2026 | 7,520.00 | 7,870.00 | 7,450.00 | 7,630.00 | 7,630.00 | -0.65% | 27,118 |
| Mar 27, 2026 | 7,720.00 | 7,770.00 | 7,450.00 | 7,680.00 | 7,680.00 | -1.79% | 40,119 |
| Mar 26, 2026 | 8,130.00 | 8,130.00 | 7,760.00 | 7,820.00 | 7,820.00 | -3.93% | 25,376 |
| Mar 25, 2026 | 8,120.00 | 8,280.00 | 7,690.00 | 8,140.00 | 8,140.00 | 1.24% | 44,043 |
| Mar 24, 2026 | 8,140.00 | 8,200.00 | 7,870.00 | 8,040.00 | 8,040.00 | 0.88% | 30,024 |
| Mar 23, 2026 | 8,410.00 | 8,410.00 | 7,920.00 | 7,970.00 | 7,970.00 | -6.67% | 83,976 |
| Mar 20, 2026 | 8,310.00 | 8,620.00 | 8,220.00 | 8,540.00 | 8,540.00 | 4.40% | 117,935 |
| Mar 19, 2026 | 7,910.00 | 8,570.00 | 7,850.00 | 8,180.00 | 8,180.00 | 2.51% | 67,258 |
| Mar 18, 2026 | 8,200.00 | 8,200.00 | 7,970.00 | 7,980.00 | 7,980.00 | -1.48% | 31,728 |