Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 357230.KQ stock page

H.Pio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,045.002,090.002,045.002,090.002,090.009,137
2026-10-162,030.002,090.002,010.002,090.002,090.0015,620
2026-10-152,095.002,095.001,984.001,986.001,986.0072,786
2026-10-142,075.002,090.002,040.002,065.002,065.0025,315
2026-10-132,095.002,095.002,015.002,045.002,045.0032,580
2026-10-122,115.002,115.002,045.002,050.002,050.0031,588
2026-10-082,085.002,115.002,075.002,095.002,095.0016,086
2026-10-072,130.002,140.002,120.002,120.002,120.0012,730
2026-10-062,125.002,160.002,115.002,130.002,130.0018,056
2026-10-022,150.002,165.002,125.002,125.002,125.0014,964
2026-10-012,160.002,160.002,120.002,150.002,150.004,656
2026-09-302,120.002,170.002,120.002,130.002,130.0020,703
2026-09-292,170.002,175.002,115.002,140.002,140.0021,683
2026-09-282,145.002,260.002,100.002,170.002,170.00124,636
2026-09-232,135.002,155.002,085.002,105.002,105.0010,370
2026-09-222,140.002,160.002,105.002,155.002,155.0014,794
2026-09-212,165.002,180.002,145.002,175.002,175.0019,545
2026-09-182,075.002,180.002,050.002,175.002,175.0048,855
2026-09-172,065.002,065.002,035.002,065.002,065.0014,380
2026-09-162,075.002,075.002,030.002,065.002,065.008,039
2026-09-152,100.002,100.002,020.002,040.002,040.0023,652
2026-09-142,080.002,090.002,045.002,045.002,045.005,583
2026-09-112,070.002,080.002,045.002,080.002,080.0015,587
2026-09-102,075.002,080.002,020.002,065.002,065.0036,532
2026-09-092,115.002,120.001,992.002,075.002,075.0020,451
2026-09-082,145.002,145.002,100.002,115.002,115.0018,933
2026-09-072,140.002,165.002,115.002,145.002,145.0014,986
2026-09-042,155.002,165.002,135.002,140.002,140.009,528
2026-09-032,120.002,150.002,060.002,140.002,140.0013,224
2026-09-022,175.002,175.002,070.002,120.002,120.0061,998
2026-09-012,180.002,250.002,160.002,180.002,180.0016,328
2026-08-312,170.002,195.002,135.002,180.002,180.0016,974
2026-08-282,185.002,235.002,155.002,235.002,235.0025,397
2026-08-272,175.002,175.002,030.002,170.002,170.0042,485
2026-08-262,205.002,205.002,155.002,185.002,185.0018,165
2026-08-252,145.002,205.002,105.002,205.002,205.0018,524
2026-08-242,085.002,140.002,085.002,135.002,135.0025,924
2026-08-212,160.002,160.002,080.002,080.002,080.0024,844
2026-08-202,145.002,180.002,120.002,160.002,160.0014,012
2026-08-192,155.002,155.002,100.002,145.002,145.0049,928
2026-08-182,285.002,290.002,070.002,160.002,160.0087,809
2026-08-142,310.002,330.002,270.002,300.002,300.0029,115
2026-08-132,310.002,315.002,250.002,310.002,310.0037,551
2026-08-122,270.002,335.002,265.002,310.002,310.0025,840
2026-08-112,325.002,345.002,280.002,290.002,290.0026,165
2026-08-102,210.002,355.002,210.002,330.002,330.00110,393
2026-08-072,215.002,275.002,210.002,210.002,210.0021,705
2026-08-062,175.002,270.002,175.002,215.002,215.0063,642
2026-08-052,110.002,190.002,110.002,175.002,175.0034,042
2026-08-042,110.002,180.002,110.002,125.002,125.0050,589
2026-08-032,130.002,170.002,115.002,120.002,120.0022,153
2026-07-312,040.002,130.002,040.002,130.002,130.0015,770
2026-07-301,935.002,120.001,935.002,055.002,055.0022,775
2026-07-292,080.002,100.001,976.002,015.002,015.0069,975
2026-07-282,170.002,170.002,065.002,080.002,080.0035,068
2026-07-272,140.002,175.002,105.002,145.002,145.0017,823
2026-07-242,120.002,160.002,100.002,115.002,115.0016,374
2026-07-232,100.002,115.002,065.002,100.002,100.0037,039
2026-07-222,085.002,120.002,055.002,090.002,090.0015,935
2026-07-212,060.002,120.002,045.002,090.002,090.0023,046
Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-2970.0000 KRW
2025-02-2735.0000 KRW
2023-12-27103.0000 KRW
2022-12-2883.2000 KRW
2021-12-29299.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.