HS VALVE CO LTD 039610
KRX · South Korea · Producer Manufacturing
KRW 6,310.00-180.00 (-2.77%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,310.00 | -2.77% | KRW 6,430.00 | KRW 6,450.00 | KRW 6,260.00 | 158.77K |
| 2026-10-01 | KRW 6,490.00 | -4.14% | KRW 7,120.00 | KRW 7,440.00 | KRW 6,310.00 | 778.89K |
| 2026-09-30 | KRW 6,770.00 | +12.27% | KRW 6,400.00 | KRW 7,030.00 | KRW 6,150.00 | 1.83M |
| 2026-09-29 | KRW 6,030.00 | +0.17% | KRW 6,020.00 | KRW 6,100.00 | KRW 5,980.00 | 40.31K |
| 2026-09-28 | KRW 6,020.00 | +2.38% | KRW 5,880.00 | KRW 6,030.00 | KRW 5,760.00 | 50.49K |
| 2026-09-23 | KRW 5,880.00 | -4.70% | KRW 6,150.00 | KRW 6,150.00 | KRW 5,870.00 | 96.36K |
| 2026-09-22 | KRW 6,170.00 | +1.82% | KRW 6,050.00 | KRW 6,530.00 | KRW 5,980.00 | 329.60K |
| 2026-09-21 | KRW 6,060.00 | -1.30% | KRW 6,200.00 | KRW 6,200.00 | KRW 6,000.00 | 49.18K |
| 2026-09-18 | KRW 6,140.00 | +1.49% | KRW 6,110.00 | KRW 6,200.00 | KRW 6,040.00 | 45.83K |
| 2026-09-17 | KRW 6,050.00 | +0.50% | KRW 6,020.00 | KRW 6,160.00 | KRW 5,980.00 | 51.67K |
| 2026-09-16 | KRW 6,020.00 | -1.15% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,830.00 | 57.98K |
| 2026-09-15 | KRW 6,090.00 | +1.33% | KRW 6,040.00 | KRW 6,170.00 | KRW 5,930.00 | 86.44K |
| 2026-09-14 | KRW 6,010.00 | -2.44% | KRW 6,160.00 | KRW 6,530.00 | KRW 5,990.00 | 171.86K |
| 2026-09-11 | KRW 6,160.00 | +1.82% | KRW 6,000.00 | KRW 6,270.00 | KRW 5,900.00 | 154.38K |
| 2026-09-10 | KRW 6,050.00 | -2.10% | KRW 6,200.00 | KRW 6,760.00 | KRW 5,980.00 | 492.66K |
| 2026-09-09 | KRW 6,180.00 | +2.83% | KRW 6,150.00 | KRW 6,370.00 | KRW 6,020.00 | 274.86K |
| 2026-09-08 | KRW 6,010.00 | +4.89% | KRW 5,840.00 | KRW 6,880.00 | KRW 5,840.00 | 1.13M |
| 2026-09-07 | KRW 5,730.00 | +0.35% | KRW 5,720.00 | KRW 5,960.00 | KRW 5,590.00 | 133.90K |
| 2026-09-04 | KRW 5,710.00 | +1.06% | KRW 5,600.00 | KRW 5,780.00 | KRW 5,530.00 | 68.45K |
| 2026-09-03 | KRW 5,650.00 | +3.29% | KRW 5,820.00 | KRW 6,560.00 | KRW 5,560.00 | 1.09M |
| 2026-09-02 | KRW 5,470.00 | -3.53% | KRW 5,500.00 | KRW 5,740.00 | KRW 5,470.00 | 39.17K |
| 2026-09-01 | KRW 5,670.00 | +1.07% | KRW 5,550.00 | KRW 5,680.00 | KRW 5,470.00 | 49.46K |
| 2026-08-31 | KRW 5,610.00 | -1.58% | KRW 5,680.00 | KRW 5,700.00 | KRW 5,500.00 | 75.73K |
| 2026-08-28 | KRW 5,700.00 | -0.35% | KRW 5,650.00 | KRW 5,870.00 | KRW 5,620.00 | 83.41K |
| 2026-08-27 | KRW 5,720.00 | -3.21% | KRW 5,820.00 | KRW 5,950.00 | KRW 5,660.00 | 140.72K |
| 2026-08-26 | KRW 5,910.00 | +9.44% | KRW 5,550.00 | KRW 6,750.00 | KRW 5,380.00 | 1.36M |
| 2026-08-25 | KRW 5,400.00 | +1.89% | KRW 5,260.00 | KRW 5,400.00 | KRW 5,080.00 | 17.05K |
| 2026-08-24 | KRW 5,300.00 | +2.32% | KRW 5,290.00 | KRW 5,400.00 | KRW 5,100.00 | 12.56K |
| 2026-08-21 | KRW 5,180.00 | -3.36% | KRW 5,370.00 | KRW 5,380.00 | KRW 5,110.00 | 34.67K |
| 2026-08-20 | KRW 5,360.00 | -1.83% | KRW 5,410.00 | KRW 5,500.00 | KRW 5,320.00 | 29.39K |
| 2026-08-19 | KRW 5,460.00 | -0.36% | KRW 5,310.00 | KRW 5,610.00 | KRW 5,310.00 | 25.62K |
| 2026-08-18 | KRW 5,480.00 | -1.08% | KRW 5,550.00 | KRW 5,660.00 | KRW 5,400.00 | 45.65K |
| 2026-08-14 | KRW 5,540.00 | +1.09% | KRW 5,510.00 | KRW 5,680.00 | KRW 5,420.00 | 59.57K |
| 2026-08-13 | KRW 5,480.00 | -1.08% | KRW 5,590.00 | KRW 5,680.00 | KRW 5,310.00 | 51.28K |
| 2026-08-12 | KRW 5,540.00 | +1.84% | KRW 5,500.00 | KRW 5,550.00 | KRW 5,390.00 | 47.71K |
| 2026-08-11 | KRW 5,440.00 | +0.74% | KRW 5,330.00 | KRW 5,540.00 | KRW 5,280.00 | 18.66K |
| 2026-08-10 | KRW 5,400.00 | +2.27% | KRW 5,280.00 | KRW 5,490.00 | KRW 5,200.00 | 21.93K |
| 2026-08-07 | KRW 5,280.00 | +1.34% | KRW 5,210.00 | KRW 5,390.00 | KRW 5,130.00 | 17.52K |
| 2026-08-06 | KRW 5,210.00 | -1.33% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,050.00 | 42.11K |
| 2026-08-05 | KRW 5,280.00 | +2.92% | KRW 5,130.00 | KRW 5,360.00 | KRW 5,130.00 | 30.19K |
| 2026-08-04 | KRW 5,130.00 | +4.06% | KRW 4,770.00 | KRW 5,160.00 | KRW 4,770.00 | 30.40K |
| 2026-08-03 | KRW 4,930.00 | +0.82% | KRW 4,750.00 | KRW 4,970.00 | KRW 4,705.00 | 24.11K |
| 2026-07-31 | KRW 4,890.00 | +8.79% | KRW 4,530.00 | KRW 4,900.00 | KRW 4,530.00 | 38.54K |
| 2026-07-30 | KRW 4,495.00 | +1.93% | KRW 4,385.00 | KRW 4,930.00 | KRW 4,385.00 | 33.43K |
| 2026-07-29 | KRW 4,410.00 | -11.80% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,260.00 | 119.12K |
| 2026-07-28 | KRW 5,000.00 | -5.48% | KRW 5,250.00 | KRW 5,250.00 | KRW 4,945.00 | 50.37K |
| 2026-07-27 | KRW 5,290.00 | -1.31% | KRW 5,380.00 | KRW 5,500.00 | KRW 5,270.00 | 14.54K |
| 2026-07-24 | KRW 5,360.00 | -1.47% | KRW 5,400.00 | KRW 5,570.00 | KRW 5,300.00 | 29.16K |
| 2026-07-23 | KRW 5,440.00 | +6.46% | KRW 5,110.00 | KRW 5,440.00 | KRW 5,110.00 | 23.30K |
| 2026-07-22 | KRW 5,110.00 | -1.35% | KRW 5,170.00 | KRW 5,390.00 | KRW 5,110.00 | 15.29K |
| 2026-07-21 | KRW 5,180.00 | +1.17% | KRW 4,960.00 | KRW 5,220.00 | KRW 4,960.00 | 27.83K |
| 2026-07-20 | KRW 5,120.00 | -3.21% | KRW 5,150.00 | KRW 5,520.00 | KRW 5,060.00 | 38.71K |
| 2026-07-16 | KRW 5,290.00 | -0.94% | KRW 5,280.00 | KRW 5,480.00 | KRW 5,110.00 | 51.82K |
| 2026-07-15 | KRW 5,340.00 | +4.71% | KRW 5,250.00 | KRW 5,440.00 | KRW 5,230.00 | 34.66K |
| 2026-07-14 | KRW 5,100.00 | -0.78% | KRW 5,090.00 | KRW 5,150.00 | KRW 4,900.00 | 74.05K |
| 2026-07-13 | KRW 5,140.00 | -7.05% | KRW 5,530.00 | KRW 5,700.00 | KRW 5,060.00 | 93.66K |
| 2026-07-10 | KRW 5,530.00 | +6.55% | KRW 5,150.00 | KRW 5,600.00 | KRW 5,150.00 | 33.87K |
| 2026-07-09 | KRW 5,190.00 | -0.57% | KRW 5,190.00 | KRW 5,460.00 | KRW 4,900.00 | 40.60K |
| 2026-07-08 | KRW 5,220.00 | -4.40% | KRW 5,370.00 | KRW 5,570.00 | KRW 5,150.00 | 39.65K |
| 2026-07-07 | KRW 5,460.00 | -2.85% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,370.00 | 37.98K |
| 2026-07-06 | KRW 5,620.00 | -2.60% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,540.00 | 23.98K |
| 2026-07-03 | KRW 5,770.00 | 0.00% | KRW 5,730.00 | KRW 5,770.00 | KRW 5,370.00 | 49.99K |
| 2026-07-02 | KRW 5,770.00 | -1.70% | KRW 5,870.00 | KRW 5,880.00 | KRW 5,580.00 | 41.02K |
| 2026-07-01 | KRW 5,870.00 | +4.08% | KRW 5,750.00 | KRW 5,900.00 | KRW 5,510.00 | 26.56K |
| 2026-06-30 | KRW 5,640.00 | -2.59% | KRW 5,620.00 | KRW 5,840.00 | KRW 5,550.00 | 27.42K |
| 2026-06-29 | KRW 5,790.00 | +9.45% | KRW 5,170.00 | KRW 5,840.00 | KRW 5,170.00 | 66.53K |
| 2026-06-26 | KRW 5,290.00 | -5.37% | KRW 5,580.00 | KRW 5,580.00 | KRW 5,050.00 | 96.66K |
| 2026-06-25 | KRW 5,590.00 | -3.12% | KRW 5,770.00 | KRW 5,940.00 | KRW 5,580.00 | 71.03K |
| 2026-06-24 | KRW 5,770.00 | -1.37% | KRW 5,680.00 | KRW 5,990.00 | KRW 5,660.00 | 37.63K |
| 2026-06-23 | KRW 5,850.00 | -7.14% | KRW 6,180.00 | KRW 6,350.00 | KRW 5,850.00 | 89.49K |
| 2026-06-22 | KRW 6,300.00 | -0.79% | KRW 6,350.00 | KRW 6,530.00 | KRW 6,090.00 | 60.86K |
| 2026-06-19 | KRW 6,350.00 | -5.65% | KRW 6,730.00 | KRW 6,920.00 | KRW 6,120.00 | 85.39K |
| 2026-06-18 | KRW 6,730.00 | -4.81% | KRW 7,040.00 | KRW 7,060.00 | KRW 6,730.00 | 77.05K |
| 2026-06-17 | KRW 7,070.00 | +2.46% | KRW 7,120.00 | KRW 7,980.00 | KRW 7,050.00 | 506.98K |
| 2026-06-16 | KRW 6,900.00 | +1.92% | KRW 6,800.00 | KRW 7,170.00 | KRW 6,580.00 | 53.27K |
| 2026-06-15 | KRW 6,770.00 | +1.65% | KRW 7,000.00 | KRW 7,270.00 | KRW 6,750.00 | 62.95K |
| 2026-06-12 | KRW 6,660.00 | +5.71% | KRW 6,500.00 | KRW 6,850.00 | KRW 6,500.00 | 74.32K |
| 2026-06-11 | KRW 6,300.00 | -1.10% | KRW 6,230.00 | KRW 6,450.00 | KRW 6,120.00 | 41.36K |
| 2026-06-10 | KRW 6,370.00 | -1.24% | KRW 6,400.00 | KRW 6,580.00 | KRW 6,200.00 | 61.38K |
| 2026-06-09 | KRW 6,450.00 | +3.70% | KRW 6,100.00 | KRW 6,700.00 | KRW 6,100.00 | 125.71K |
| 2026-06-08 | KRW 6,220.00 | -7.03% | KRW 6,690.00 | KRW 6,990.00 | KRW 6,210.00 | 124.55K |
| 2026-06-05 | KRW 6,690.00 | -5.24% | KRW 7,060.00 | KRW 7,160.00 | KRW 6,610.00 | 63.74K |
| 2026-06-04 | KRW 7,060.00 | 0.00% | KRW 7,030.00 | KRW 7,370.00 | KRW 7,010.00 | 62.39K |
| 2026-06-02 | KRW 7,060.00 | +1.29% | KRW 6,690.00 | KRW 7,130.00 | KRW 6,690.00 | 120.51K |
| 2026-06-01 | KRW 6,970.00 | -3.33% | KRW 7,120.00 | KRW 7,150.00 | KRW 6,630.00 | 146.85K |
| 2026-05-29 | KRW 7,210.00 | -1.90% | KRW 7,360.00 | KRW 7,700.00 | KRW 7,070.00 | 82.44K |
| 2026-05-28 | KRW 7,350.00 | -3.54% | KRW 7,620.00 | KRW 7,720.00 | KRW 7,050.00 | 71.89K |
| 2026-05-27 | KRW 7,620.00 | -3.54% | KRW 7,900.00 | KRW 7,990.00 | KRW 7,580.00 | 65.17K |
| 2026-05-26 | KRW 7,900.00 | -1.50% | KRW 8,270.00 | KRW 8,270.00 | KRW 7,900.00 | 62.78K |
| 2026-05-22 | KRW 8,020.00 | +3.08% | KRW 7,850.00 | KRW 8,110.00 | KRW 7,850.00 | 53.48K |