Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 357230.KQ stock page

H.Pio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,470.003,470.003,370.003,395.003,259.1839,150
2024-07-243,450.003,505.003,430.003,475.003,335.9825,615
2024-07-233,495.003,530.003,450.003,450.003,311.9845,757
2024-07-223,540.003,540.003,450.003,495.003,355.1839,101
2024-07-193,470.003,565.003,430.003,535.003,393.5864,953
2024-07-183,555.003,575.003,460.003,480.003,340.7843,935
2024-07-173,575.003,575.003,520.003,555.003,412.7835,417
2024-07-163,500.003,575.003,500.003,530.003,388.7842,475
2024-07-153,575.003,575.003,500.003,540.003,398.3825,451
2024-07-123,440.003,570.003,395.003,570.003,427.1856,885
2024-07-113,435.003,445.003,395.003,435.003,297.5825,252
2024-07-103,470.003,475.003,420.003,435.003,297.5824,100
2024-07-093,435.003,470.003,430.003,470.003,331.1818,421
2024-07-083,345.003,435.003,315.003,435.003,297.5836,996
2024-07-053,330.003,370.003,330.003,340.003,206.3838,104
2024-07-043,340.003,365.003,320.003,355.003,220.7847,598
2024-07-033,400.003,410.003,350.003,360.003,225.5829,904
2024-07-023,455.003,465.003,355.003,400.003,263.9868,975
2024-07-013,490.003,500.003,445.003,455.003,316.7812,275
2024-06-283,450.003,475.003,425.003,460.003,321.5829,801
2024-06-273,470.003,495.003,450.003,455.003,316.7832,319
2024-06-263,475.003,490.003,450.003,470.003,331.1826,789
2024-06-253,455.003,500.003,450.003,475.003,335.9830,021
2024-06-243,535.003,570.003,470.003,470.003,331.1874,913
2024-06-213,560.003,560.003,485.003,535.003,393.5868,650
2024-06-203,565.003,660.003,520.003,540.003,398.3886,153
2024-06-193,560.003,625.003,475.003,505.003,364.78130,242
2024-06-183,635.003,640.003,540.003,575.003,431.9854,909
2024-06-173,595.003,640.003,570.003,635.003,489.5839,661
2024-06-143,640.003,645.003,560.003,565.003,422.3838,810
2024-06-133,585.003,650.003,565.003,640.003,494.3883,931
2024-06-123,525.003,570.003,505.003,570.003,427.1831,155
2024-06-113,575.003,575.003,515.003,525.003,383.9835,516
2024-06-103,510.003,560.003,500.003,560.003,417.5837,494
2024-06-073,550.003,550.003,500.003,530.003,388.7856,617
2024-06-053,585.003,595.003,520.003,525.003,383.98130,017
2024-06-043,680.003,715.003,610.003,610.003,465.5841,702
2024-06-033,645.003,725.003,635.003,650.003,503.9843,476
2024-05-313,670.003,725.003,625.003,645.003,499.1843,761
2024-05-303,645.003,725.003,600.003,680.003,532.7866,358
2024-05-293,660.003,685.003,630.003,635.003,489.5843,091
2024-05-283,655.003,700.003,650.003,665.003,518.3849,531
2024-05-273,705.003,820.003,660.003,665.003,518.38208,485
2024-05-243,600.003,690.003,565.003,650.003,503.9857,515
2024-05-233,635.003,645.003,560.003,610.003,465.5854,845
2024-05-223,625.003,625.003,565.003,615.003,470.3853,891
2024-05-213,645.003,650.003,555.003,585.003,441.5892,943
2024-05-203,730.003,755.003,630.003,640.003,494.3897,475
2024-05-173,740.003,785.003,725.003,730.003,580.7881,391
2024-05-163,885.003,885.003,715.003,735.003,585.58244,388
2024-05-143,895.003,955.003,880.003,945.003,787.1868,404
2024-05-133,940.003,940.003,865.003,895.003,739.1862,000
2024-05-104,000.004,000.003,910.003,930.003,772.7892,386
2024-05-094,025.004,025.003,950.003,975.003,815.9874,652
2024-05-083,900.003,995.003,885.003,985.003,825.58159,284
2024-05-073,900.003,915.003,865.003,880.003,724.7840,922
2024-05-033,980.003,980.003,870.003,905.003,748.7853,318
2024-05-023,910.003,950.003,885.003,925.003,767.9841,731
2024-04-303,940.003,950.003,860.003,905.003,748.7854,961
2024-04-293,935.003,935.003,885.003,905.003,748.7846,500
← NewerPage 10 of 21 · 1,223 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.