H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,840.00 | 3,940.00 | 3,840.00 | 3,885.00 | 3,729.58 | 64,882 |
| 2024-04-25 | 3,875.00 | 3,900.00 | 3,830.00 | 3,865.00 | 3,710.38 | 41,344 |
| 2024-04-24 | 3,785.00 | 3,880.00 | 3,720.00 | 3,875.00 | 3,719.98 | 65,976 |
| 2024-04-23 | 3,790.00 | 3,815.00 | 3,705.00 | 3,780.00 | 3,628.78 | 52,321 |
| 2024-04-22 | 3,810.00 | 3,845.00 | 3,720.00 | 3,775.00 | 3,623.98 | 101,543 |
| 2024-04-19 | 3,900.00 | 3,935.00 | 3,775.00 | 3,810.00 | 3,657.58 | 60,110 |
| 2024-04-18 | 3,830.00 | 3,940.00 | 3,825.00 | 3,930.00 | 3,772.78 | 27,875 |
| 2024-04-17 | 3,855.00 | 3,905.00 | 3,840.00 | 3,860.00 | 3,705.58 | 26,663 |
| 2024-04-16 | 3,920.00 | 3,935.00 | 3,780.00 | 3,885.00 | 3,729.58 | 92,040 |
| 2024-04-15 | 4,050.00 | 4,050.00 | 3,940.00 | 3,985.00 | 3,825.58 | 82,517 |
| 2024-04-12 | 3,925.00 | 4,110.00 | 3,925.00 | 4,110.00 | 3,945.58 | 103,766 |
| 2024-04-11 | 3,900.00 | 4,000.00 | 3,895.00 | 3,920.00 | 3,763.18 | 55,828 |
| 2024-04-09 | 3,900.00 | 3,950.00 | 3,900.00 | 3,940.00 | 3,782.38 | 46,734 |
| 2024-04-08 | 3,955.00 | 3,960.00 | 3,845.00 | 3,885.00 | 3,729.58 | 109,365 |
| 2024-04-05 | 4,035.00 | 4,035.00 | 3,910.00 | 3,960.00 | 3,801.58 | 93,617 |
| 2024-04-04 | 4,095.00 | 4,120.00 | 4,025.00 | 4,040.00 | 3,878.38 | 134,282 |
| 2024-04-03 | 4,225.00 | 4,225.00 | 4,080.00 | 4,100.00 | 3,935.98 | 125,234 |
| 2024-04-02 | 4,415.00 | 4,415.00 | 4,190.00 | 4,210.00 | 4,041.58 | 156,484 |
| 2024-04-01 | 4,215.00 | 4,310.00 | 4,135.00 | 4,260.00 | 4,089.58 | 122,764 |
| 2024-03-29 | 4,310.00 | 4,340.00 | 4,130.00 | 4,235.00 | 4,065.58 | 349,765 |
| 2024-03-28 | 4,485.00 | 4,510.00 | 4,410.00 | 4,415.00 | 4,238.38 | 63,744 |
| 2024-03-27 | 4,505.00 | 4,550.00 | 4,400.00 | 4,470.00 | 4,291.18 | 159,406 |
| 2024-03-26 | 4,795.00 | 4,795.00 | 4,600.00 | 4,650.00 | 4,463.98 | 56,108 |
| 2024-03-25 | 4,750.00 | 4,870.00 | 4,720.00 | 4,800.00 | 4,607.98 | 94,352 |
| 2024-03-22 | 4,850.00 | 4,875.00 | 4,660.00 | 4,690.00 | 4,502.38 | 81,719 |
| 2024-03-21 | 4,745.00 | 4,745.00 | 4,600.00 | 4,700.00 | 4,511.98 | 42,979 |
| 2024-03-20 | 4,705.00 | 4,780.00 | 4,645.00 | 4,670.00 | 4,483.18 | 27,179 |
| 2024-03-19 | 4,655.00 | 4,765.00 | 4,645.00 | 4,730.00 | 4,540.78 | 59,309 |
| 2024-03-18 | 4,660.00 | 4,740.00 | 4,625.00 | 4,655.00 | 4,468.78 | 32,947 |
| 2024-03-15 | 4,840.00 | 4,840.00 | 4,680.00 | 4,685.00 | 4,497.58 | 75,730 |
| 2024-03-14 | 4,880.00 | 4,880.00 | 4,760.00 | 4,815.00 | 4,622.38 | 119,868 |
| 2024-03-13 | 4,745.00 | 4,865.00 | 4,675.00 | 4,850.00 | 4,655.98 | 139,395 |
| 2024-03-12 | 4,775.00 | 4,885.00 | 4,665.00 | 4,740.00 | 4,550.38 | 122,033 |
| 2024-03-11 | 4,530.00 | 4,690.00 | 4,450.00 | 4,690.00 | 4,502.38 | 71,760 |
| 2024-03-08 | 4,530.00 | 4,725.00 | 4,530.00 | 4,565.00 | 4,382.38 | 166,166 |
| 2024-03-07 | 4,505.00 | 4,560.00 | 4,450.00 | 4,530.00 | 4,348.78 | 65,778 |
| 2024-03-06 | 4,800.00 | 4,980.00 | 4,440.00 | 4,520.00 | 4,339.18 | 450,035 |
| 2024-03-05 | 9,170.00 | 9,380.00 | 9,100.00 | 9,300.00 | 4,463.98 | 463,516 |
| 2024-03-04 | 9,190.00 | 9,290.00 | 9,120.00 | 9,150.00 | 4,391.98 | 170,090 |
| 2024-02-29 | 9,160.00 | 9,310.00 | 9,160.00 | 9,260.00 | 4,444.78 | 158,248 |
| 2024-02-28 | 9,330.00 | 9,370.00 | 9,180.00 | 9,280.00 | 4,454.38 | 170,002 |
| 2024-02-27 | 9,390.00 | 9,440.00 | 9,210.00 | 9,330.00 | 4,478.38 | 179,198 |
| 2024-02-26 | 9,720.00 | 9,750.00 | 9,250.00 | 9,350.00 | 4,487.98 | 357,592 |
| 2024-02-23 | 9,490.00 | 9,770.00 | 9,180.00 | 9,590.00 | 4,603.18 | 817,952 |
| 2024-02-22 | 9,360.00 | 9,700.00 | 9,090.00 | 9,300.00 | 4,463.98 | 843,804 |
| 2024-02-21 | 8,430.00 | 9,920.00 | 8,330.00 | 9,170.00 | 4,401.58 | 3,075,954 |
| 2024-02-20 | 8,400.00 | 8,750.00 | 8,330.00 | 8,430.00 | 4,046.38 | 446,994 |
| 2024-02-19 | 8,300.00 | 8,340.00 | 8,150.00 | 8,300.00 | 3,983.98 | 62,612 |
| 2024-02-16 | 8,250.00 | 8,320.00 | 8,200.00 | 8,300.00 | 3,983.98 | 41,510 |
| 2024-02-15 | 8,350.00 | 8,420.00 | 8,250.00 | 8,250.00 | 3,959.98 | 104,344 |
| 2024-02-14 | 8,020.00 | 8,190.00 | 8,000.00 | 8,150.00 | 3,911.98 | 46,850 |
| 2024-02-13 | 8,160.00 | 8,250.00 | 8,010.00 | 8,100.00 | 3,887.98 | 58,434 |
| 2024-02-08 | 8,070.00 | 8,210.00 | 8,070.00 | 8,170.00 | 3,921.58 | 38,186 |
| 2024-02-07 | 8,240.00 | 8,290.00 | 7,970.00 | 8,150.00 | 3,911.98 | 111,168 |
| 2024-02-06 | 8,200.00 | 8,320.00 | 8,110.00 | 8,300.00 | 3,983.98 | 85,382 |
| 2024-02-05 | 8,340.00 | 8,360.00 | 8,100.00 | 8,200.00 | 3,935.98 | 156,314 |
| 2024-02-02 | 7,840.00 | 8,100.00 | 7,840.00 | 8,100.00 | 3,887.98 | 62,974 |
| 2024-02-01 | 7,890.00 | 7,920.00 | 7,760.00 | 7,820.00 | 3,753.58 | 38,624 |
| 2024-01-31 | 7,920.00 | 7,970.00 | 7,800.00 | 7,900.00 | 3,791.98 | 59,498 |
| 2024-01-30 | 7,910.00 | 7,990.00 | 7,810.00 | 7,920.00 | 3,801.58 | 44,486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-29 | 70.0000 KRW |
| 2025-02-27 | 35.0000 KRW |
| 2023-12-27 | 103.0000 KRW |
| 2022-12-28 | 83.2000 KRW |
| 2021-12-29 | 299.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.