Stock listing
KRX:039610 HS Valve Co Ltd (화성밸브) 주가
Follow HS Valve Co Ltd into a list and get an email when it puts out news.
Share price · KRX:039610
₩5,990.00 KRW -90.00 (-1.5%)
Close on Oct 30, 2026
- Day range
- ₩5,870.00 – ₩6,150.00 KRWOct 30, 2026
- Volume
- 135,506 sharesOct 30, 2026
- Market cap
- ₩62.36B KRWAt the close on Oct 30, 2026 · price × 10.41M shares outstanding
- 52-week range
- ₩4,260.00 – ₩11,680.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩3.52B KRWMedian day 91,399 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:039610 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,990.00 | -90.00 | -1.5% | ₩6,080.00 | ₩6,150.00 | ₩5,870.00 | 135,506 | |
| ₩6,080.00 | -360.00 | -5.6% | ₩6,440.00 | ₩6,470.00 | ₩5,950.00 | 176,507 | |
| ₩6,440.00 | +190.00 | +3.0% | ₩6,310.00 | ₩6,490.00 | ₩6,290.00 | 162,987 | |
| ₩6,250.00 | -30.00 | -0.5% | ₩6,330.00 | ₩6,420.00 | ₩6,220.00 | 117,442 | |
| ₩6,280.00 | -370.00 | -5.6% | ₩6,400.00 | ₩6,780.00 | ₩6,220.00 | 185,022 | |
| ₩6,650.00 | -270.00 | -3.9% | ₩6,720.00 | ₩7,050.00 | ₩6,600.00 | 255,650 | |
| ₩6,920.00 | -700.00 | -9.2% | ₩7,590.00 | ₩7,860.00 | ₩6,900.00 | 590,453 | |
| ₩7,620.00 | +40.00 | +0.5% | ₩7,670.00 | ₩7,960.00 | ₩7,390.00 | 1,127,353 | |
| ₩7,580.00 | -540.00 | -6.7% | ₩8,030.00 | ₩8,850.00 | ₩7,490.00 | 2,839,724 | |
| ₩8,120.00 | +760.00 | +10.3% | ₩7,060.00 | ₩8,700.00 | ₩7,010.00 | 5,097,462 | |
| ₩7,360.00 | +800.00 | +12.2% | ₩6,610.00 | ₩7,900.00 | ₩6,600.00 | 3,018,955 | |
| ₩6,560.00 | -490.00 | -7.0% | ₩7,050.00 | ₩7,700.00 | ₩6,410.00 | 2,642,159 | |
| ₩7,050.00 | +1,080.00 | +18.1% | ₩6,290.00 | ₩7,760.00 | ₩6,270.00 | 4,583,032 | |
| ₩5,970.00 | -70.00 | -1.2% | ₩6,050.00 | ₩6,140.00 | ₩5,860.00 | 75,521 | |
| ₩6,040.00 | -440.00 | -6.8% | ₩6,400.00 | ₩6,600.00 | ₩6,000.00 | 108,958 | |
| ₩6,480.00 | -80.00 | -1.2% | ₩6,550.00 | ₩6,650.00 | ₩6,390.00 | 111,212 | |
| ₩6,560.00 | -190.00 | -2.8% | ₩6,770.00 | ₩6,770.00 | ₩6,500.00 | 132,523 | |
| ₩6,750.00 | +440.00 | +7.0% | ₩6,660.00 | ₩7,090.00 | ₩6,630.00 | 591,497 | |
| ₩6,310.00 | -180.00 | -2.8% | ₩6,430.00 | ₩6,450.00 | ₩6,260.00 | 158,772 | |
| ₩6,490.00 | -280.00 | -4.1% | ₩7,120.00 | ₩7,440.00 | ₩6,310.00 | 778,886 | |
| ₩6,770.00 | +740.00 | +12.3% | ₩6,400.00 | ₩7,030.00 | ₩6,150.00 | 1,832,786 | |
| ₩6,030.00 | +10.00 | +0.2% | ₩6,020.00 | ₩6,100.00 | ₩5,980.00 | 40,309 | |
| ₩6,020.00 | +140.00 | +2.4% | ₩5,880.00 | ₩6,030.00 | ₩5,760.00 | 50,486 | |
| ₩5,880.00 | -290.00 | -4.7% | ₩6,150.00 | ₩6,150.00 | ₩5,870.00 | 96,356 | |
| ₩6,170.00 | +110.00 | +1.8% | ₩6,050.00 | ₩6,530.00 | ₩5,980.00 | 329,597 | |
| ₩6,060.00 | -80.00 | -1.3% | ₩6,200.00 | ₩6,200.00 | ₩6,000.00 | 49,176 | |
| ₩6,140.00 | +90.00 | +1.5% | ₩6,110.00 | ₩6,200.00 | ₩6,040.00 | 45,826 | |
| ₩6,050.00 | +30.00 | +0.5% | ₩6,020.00 | ₩6,160.00 | ₩5,980.00 | 51,666 | |
| ₩6,020.00 | -70.00 | -1.1% | ₩6,080.00 | ₩6,080.00 | ₩5,830.00 | 57,981 | |
| ₩6,090.00 | +80.00 | +1.3% | ₩6,040.00 | ₩6,170.00 | ₩5,930.00 | 86,441 | |
| ₩6,010.00 | -150.00 | -2.4% | ₩6,160.00 | ₩6,530.00 | ₩5,990.00 | 171,860 | |
| ₩6,160.00 | +110.00 | +1.8% | ₩6,000.00 | ₩6,270.00 | ₩5,900.00 | 154,382 | |
| ₩6,050.00 | -130.00 | -2.1% | ₩6,200.00 | ₩6,760.00 | ₩5,980.00 | 492,656 | |
| ₩6,180.00 | +170.00 | +2.8% | ₩6,150.00 | ₩6,370.00 | ₩6,020.00 | 274,856 | |
| ₩6,010.00 | +280.00 | +4.9% | ₩5,840.00 | ₩6,880.00 | ₩5,840.00 | 1,126,430 | |
| ₩5,730.00 | +20.00 | +0.4% | ₩5,720.00 | ₩5,960.00 | ₩5,590.00 | 133,895 | |
| ₩5,710.00 | +60.00 | +1.1% | ₩5,600.00 | ₩5,780.00 | ₩5,530.00 | 68,451 | |
| ₩5,650.00 | +180.00 | +3.3% | ₩5,820.00 | ₩6,560.00 | ₩5,560.00 | 1,085,821 | |
| ₩5,470.00 | -200.00 | -3.5% | ₩5,500.00 | ₩5,740.00 | ₩5,470.00 | 39,170 | |
| ₩5,670.00 | +60.00 | +1.1% | ₩5,550.00 | ₩5,680.00 | ₩5,470.00 | 49,457 | |
| ₩5,610.00 | -90.00 | -1.6% | ₩5,680.00 | ₩5,700.00 | ₩5,500.00 | 75,728 | |
| ₩5,700.00 | -20.00 | -0.3% | ₩5,650.00 | ₩5,870.00 | ₩5,620.00 | 83,412 | |
| ₩5,720.00 | -190.00 | -3.2% | ₩5,820.00 | ₩5,950.00 | ₩5,660.00 | 140,723 | |
| ₩5,910.00 | +510.00 | +9.4% | ₩5,550.00 | ₩6,750.00 | ₩5,380.00 | 1,361,569 | |
| ₩5,400.00 | +100.00 | +1.9% | ₩5,260.00 | ₩5,400.00 | ₩5,080.00 | 17,048 | |
| ₩5,300.00 | +120.00 | +2.3% | ₩5,290.00 | ₩5,400.00 | ₩5,100.00 | 12,564 | |
| ₩5,180.00 | -180.00 | -3.4% | ₩5,370.00 | ₩5,380.00 | ₩5,110.00 | 34,672 | |
| ₩5,360.00 | -100.00 | -1.8% | ₩5,410.00 | ₩5,500.00 | ₩5,320.00 | 29,390 | |
| ₩5,460.00 | -20.00 | -0.4% | ₩5,310.00 | ₩5,610.00 | ₩5,310.00 | 25,615 | |
| ₩5,480.00 | -60.00 | -1.1% | ₩5,550.00 | ₩5,660.00 | ₩5,400.00 | 45,645 | |
| ₩5,540.00 | +60.00 | +1.1% | ₩5,510.00 | ₩5,680.00 | ₩5,420.00 | 59,567 | |
| ₩5,480.00 | -60.00 | -1.1% | ₩5,590.00 | ₩5,680.00 | ₩5,310.00 | 51,277 | |
| ₩5,540.00 | +100.00 | +1.8% | ₩5,500.00 | ₩5,550.00 | ₩5,390.00 | 47,713 | |
| ₩5,440.00 | +40.00 | +0.7% | ₩5,330.00 | ₩5,540.00 | ₩5,280.00 | 18,658 | |
| ₩5,400.00 | +120.00 | +2.3% | ₩5,280.00 | ₩5,490.00 | ₩5,200.00 | 21,932 | |
| ₩5,280.00 | +70.00 | +1.3% | ₩5,210.00 | ₩5,390.00 | ₩5,130.00 | 17,517 | |
| ₩5,210.00 | -70.00 | -1.3% | ₩5,400.00 | ₩5,400.00 | ₩5,050.00 | 42,105 | |
| ₩5,280.00 | +150.00 | +2.9% | ₩5,130.00 | ₩5,360.00 | ₩5,130.00 | 30,191 | |
| ₩5,130.00 | +200.00 | +4.1% | ₩4,770.00 | ₩5,160.00 | ₩4,770.00 | 30,403 | |
| ₩4,930.00 | +40.00 | +0.8% | ₩4,750.00 | ₩4,970.00 | ₩4,705.00 | 24,111 | |
| ₩4,890.00 | +395.00 | +8.8% | ₩4,530.00 | ₩4,900.00 | ₩4,530.00 | 38,539 | |
| ₩4,495.00 | +85.00 | +1.9% | ₩4,385.00 | ₩4,930.00 | ₩4,385.00 | 33,425 |
- Ticker
- KRX:039610
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HS Valve Co Ltd.