HS Valve Co., Ltd (KOSDAQ:039610)
South Korea
· Delayed Price · Currency is KRW 7,800.00
+140.00 (1.83%)
At close: Dec 5, 2025
HS Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7,840.00 | 7,860.00 | 7,650.00 | 7,660.00 | 7,660.00 | -2.30% | 25,691 |
| Dec 3, 2025 | 7,880.00 | 7,880.00 | 7,700.00 | 7,840.00 | 7,840.00 | 1.03% | 25,648 |
| Dec 2, 2025 | 7,900.00 | 7,900.00 | 7,650.00 | 7,760.00 | 7,760.00 | -0.26% | 38,873 |
| Dec 1, 2025 | 7,860.00 | 8,000.00 | 7,720.00 | 7,780.00 | 7,780.00 | -1.02% | 28,899 |
| Nov 28, 2025 | 7,800.00 | 7,900.00 | 7,730.00 | 7,860.00 | 7,860.00 | 1.81% | 28,546 |
| Nov 27, 2025 | 7,700.00 | 7,920.00 | 7,690.00 | 7,720.00 | 7,720.00 | -0.39% | 27,484 |
| Nov 26, 2025 | 7,530.00 | 8,280.00 | 7,530.00 | 7,750.00 | 7,750.00 | 2.38% | 226,261 |
| Nov 25, 2025 | 7,490.00 | 7,810.00 | 7,490.00 | 7,570.00 | 7,570.00 | 0.13% | 25,961 |
| Nov 24, 2025 | 7,650.00 | 7,800.00 | 7,470.00 | 7,560.00 | 7,560.00 | -0.79% | 28,202 |
| Nov 21, 2025 | 7,740.00 | 7,780.00 | 7,560.00 | 7,620.00 | 7,620.00 | -3.54% | 46,783 |
| Nov 20, 2025 | 7,790.00 | 8,010.00 | 7,750.00 | 7,900.00 | 7,900.00 | 0.64% | 24,842 |
| Nov 19, 2025 | 7,970.00 | 7,970.00 | 7,740.00 | 7,850.00 | 7,850.00 | -0.51% | 20,600 |
| Nov 18, 2025 | 8,170.00 | 8,290.00 | 7,750.00 | 7,890.00 | 7,890.00 | -3.43% | 53,091 |
| Nov 17, 2025 | 8,140.00 | 8,370.00 | 8,090.00 | 8,170.00 | 8,170.00 | - | 24,303 |
| Nov 14, 2025 | 8,380.00 | 8,380.00 | 8,150.00 | 8,170.00 | 8,170.00 | -2.62% | 32,647 |
| Nov 13, 2025 | 8,350.00 | 8,430.00 | 8,290.00 | 8,390.00 | 8,390.00 | -0.24% | 32,026 |
| Nov 12, 2025 | 8,330.00 | 8,510.00 | 8,270.00 | 8,410.00 | 8,410.00 | 0.96% | 35,419 |
| Nov 11, 2025 | 8,230.00 | 8,490.00 | 8,230.00 | 8,330.00 | 8,330.00 | 0.24% | 59,249 |
| Nov 10, 2025 | 8,100.00 | 8,350.00 | 8,070.00 | 8,310.00 | 8,310.00 | 2.59% | 47,576 |
| Nov 7, 2025 | 8,200.00 | 8,250.00 | 7,930.00 | 8,100.00 | 8,100.00 | -2.17% | 74,759 |
| Nov 6, 2025 | 8,530.00 | 8,530.00 | 8,160.00 | 8,280.00 | 8,280.00 | -0.72% | 58,113 |
| Nov 5, 2025 | 8,560.00 | 8,560.00 | 8,020.00 | 8,340.00 | 8,340.00 | -2.68% | 115,280 |
| Nov 4, 2025 | 8,590.00 | 8,800.00 | 8,510.00 | 8,570.00 | 8,570.00 | -0.12% | 74,314 |
| Nov 3, 2025 | 8,870.00 | 8,980.00 | 8,570.00 | 8,580.00 | 8,580.00 | -3.70% | 142,340 |
| Oct 31, 2025 | 9,040.00 | 9,060.00 | 8,900.00 | 8,910.00 | 8,910.00 | -1.11% | 63,389 |
| Oct 30, 2025 | 9,270.00 | 9,800.00 | 8,980.00 | 9,010.00 | 9,010.00 | -2.80% | 239,804 |
| Oct 29, 2025 | 9,410.00 | 9,440.00 | 9,230.00 | 9,270.00 | 9,270.00 | -1.28% | 64,930 |
| Oct 28, 2025 | 9,450.00 | 9,460.00 | 9,270.00 | 9,390.00 | 9,390.00 | -0.53% | 46,809 |
| Oct 27, 2025 | 9,310.00 | 9,550.00 | 9,310.00 | 9,440.00 | 9,440.00 | 1.61% | 112,091 |
| Oct 24, 2025 | 9,490.00 | 9,490.00 | 9,180.00 | 9,290.00 | 9,290.00 | -0.43% | 80,336 |
| Oct 23, 2025 | 9,390.00 | 9,680.00 | 9,200.00 | 9,330.00 | 9,330.00 | -0.64% | 139,358 |
| Oct 22, 2025 | 9,450.00 | 9,450.00 | 9,120.00 | 9,390.00 | 9,390.00 | 0.97% | 72,622 |
| Oct 21, 2025 | 9,200.00 | 9,460.00 | 9,000.00 | 9,300.00 | 9,300.00 | 1.09% | 89,241 |
| Oct 20, 2025 | 9,230.00 | 9,510.00 | 8,950.00 | 9,200.00 | 9,200.00 | 0.88% | 106,293 |
| Oct 17, 2025 | 9,200.00 | 9,400.00 | 8,970.00 | 9,120.00 | 9,120.00 | -0.87% | 57,468 |
| Oct 16, 2025 | 9,280.00 | 9,300.00 | 9,190.00 | 9,200.00 | 9,200.00 | - | 59,707 |
| Oct 15, 2025 | 8,890.00 | 9,250.00 | 8,890.00 | 9,200.00 | 9,200.00 | 3.60% | 78,310 |
| Oct 14, 2025 | 8,860.00 | 9,180.00 | 8,780.00 | 8,880.00 | 8,880.00 | -1.22% | 79,040 |
| Oct 13, 2025 | 8,600.00 | 9,840.00 | 8,600.00 | 8,990.00 | 8,990.00 | 1.12% | 339,311 |
| Oct 10, 2025 | 9,030.00 | 9,030.00 | 8,650.00 | 8,890.00 | 8,890.00 | -1.55% | 88,534 |
| Oct 2, 2025 | 9,090.00 | 9,130.00 | 8,950.00 | 9,030.00 | 9,030.00 | -0.55% | 70,291 |
| Oct 1, 2025 | 9,060.00 | 9,180.00 | 9,020.00 | 9,080.00 | 9,080.00 | 0.33% | 40,968 |
| Sep 30, 2025 | 9,060.00 | 9,170.00 | 9,000.00 | 9,050.00 | 9,050.00 | -1.31% | 46,038 |
| Sep 29, 2025 | 9,250.00 | 9,290.00 | 9,140.00 | 9,170.00 | 9,170.00 | -0.43% | 43,037 |
| Sep 26, 2025 | 9,500.00 | 9,750.00 | 8,950.00 | 9,210.00 | 9,210.00 | -3.15% | 90,884 |
| Sep 25, 2025 | 9,480.00 | 9,910.00 | 9,480.00 | 9,510.00 | 9,510.00 | 0.96% | 205,830 |
| Sep 24, 2025 | 9,610.00 | 9,770.00 | 9,410.00 | 9,420.00 | 9,420.00 | -2.28% | 55,551 |
| Sep 23, 2025 | 9,470.00 | 9,700.00 | 9,440.00 | 9,640.00 | 9,640.00 | 1.37% | 70,288 |
| Sep 22, 2025 | 9,690.00 | 9,950.00 | 9,490.00 | 9,510.00 | 9,510.00 | - | 89,382 |
| Sep 19, 2025 | 9,560.00 | 9,680.00 | 9,450.00 | 9,510.00 | 9,510.00 | -1.35% | 78,602 |