H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,090.00 | 8,130.00 | 7,830.00 | 7,890.00 | 3,787.18 | 129,536 |
| 2024-01-26 | 8,040.00 | 8,160.00 | 8,020.00 | 8,050.00 | 3,863.98 | 72,660 |
| 2024-01-25 | 8,180.00 | 8,180.00 | 7,980.00 | 8,070.00 | 3,873.58 | 92,184 |
| 2024-01-24 | 8,200.00 | 8,260.00 | 8,060.00 | 8,140.00 | 3,907.18 | 66,842 |
| 2024-01-23 | 8,200.00 | 8,360.00 | 8,130.00 | 8,200.00 | 3,935.98 | 83,120 |
| 2024-01-22 | 8,470.00 | 8,470.00 | 8,140.00 | 8,220.00 | 3,945.58 | 162,316 |
| 2024-01-19 | 8,400.00 | 8,540.00 | 8,280.00 | 8,470.00 | 4,065.58 | 402,406 |
| 2024-01-18 | 7,830.00 | 8,410.00 | 7,830.00 | 8,070.00 | 3,873.58 | 180,346 |
| 2024-01-17 | 7,910.00 | 8,010.00 | 7,700.00 | 7,750.00 | 3,719.98 | 121,108 |
| 2024-01-16 | 8,130.00 | 8,130.00 | 7,850.00 | 7,900.00 | 3,791.98 | 86,078 |
| 2024-01-15 | 8,310.00 | 8,310.00 | 8,000.00 | 8,030.00 | 3,854.38 | 141,476 |
| 2024-01-12 | 8,590.00 | 8,980.00 | 8,260.00 | 8,310.00 | 3,988.78 | 636,898 |
| 2024-01-11 | 8,260.00 | 8,390.00 | 8,210.00 | 8,320.00 | 3,993.58 | 135,496 |
| 2024-01-10 | 8,590.00 | 8,600.00 | 8,300.00 | 8,350.00 | 4,007.98 | 393,742 |
| 2024-01-09 | 8,470.00 | 8,530.00 | 8,200.00 | 8,490.00 | 4,075.18 | 807,842 |
| 2024-01-08 | 7,990.00 | 8,020.00 | 7,920.00 | 8,000.00 | 3,839.98 | 99,656 |
| 2024-01-05 | 7,880.00 | 7,940.00 | 7,800.00 | 7,930.00 | 3,806.38 | 52,088 |
| 2024-01-04 | 7,820.00 | 7,880.00 | 7,690.00 | 7,800.00 | 3,743.98 | 90,572 |
| 2024-01-03 | 7,890.00 | 7,890.00 | 7,740.00 | 7,800.00 | 3,743.98 | 39,548 |
| 2024-01-02 | 7,750.00 | 7,900.00 | 7,740.00 | 7,880.00 | 3,782.38 | 48,736 |
| 2023-12-28 | 7,830.00 | 7,830.00 | 7,660.00 | 7,800.00 | 3,743.98 | 77,380 |
| 2023-12-27 | 7,980.00 | 7,980.00 | 7,730.00 | 7,770.00 | 3,729.58 | 103,790 |
| 2023-12-26 | 8,070.00 | 8,070.00 | 7,960.00 | 8,070.00 | 3,712.76 | 45,889 |
| 2023-12-22 | 8,220.00 | 8,220.00 | 8,060.00 | 8,070.00 | 3,712.76 | 59,989 |
| 2023-12-21 | 8,210.00 | 8,210.00 | 8,070.00 | 8,120.00 | 3,735.76 | 60,224 |
| 2023-12-20 | 8,210.00 | 8,290.00 | 8,100.00 | 8,200.00 | 3,772.57 | 235,759 |
| 2023-12-19 | 7,910.00 | 8,080.00 | 7,910.00 | 8,050.00 | 3,703.56 | 65,265 |
| 2023-12-18 | 7,980.00 | 8,020.00 | 7,920.00 | 7,970.00 | 3,666.75 | 60,197 |
| 2023-12-15 | 7,890.00 | 8,040.00 | 7,750.00 | 7,920.00 | 3,643.75 | 86,452 |
| 2023-12-14 | 7,930.00 | 7,950.00 | 7,850.00 | 7,860.00 | 3,616.14 | 62,031 |
| 2023-12-13 | 7,960.00 | 8,040.00 | 7,850.00 | 7,900.00 | 3,634.55 | 49,776 |
| 2023-12-12 | 8,110.00 | 8,110.00 | 7,920.00 | 7,990.00 | 3,675.95 | 89,062 |
| 2023-12-11 | 7,900.00 | 8,340.00 | 7,830.00 | 7,980.00 | 3,671.35 | 152,104 |
| 2023-12-08 | 7,740.00 | 7,890.00 | 7,700.00 | 7,870.00 | 3,620.74 | 82,454 |
| 2023-12-07 | 7,770.00 | 7,850.00 | 7,690.00 | 7,730.00 | 3,556.33 | 67,123 |
| 2023-12-06 | 7,710.00 | 7,810.00 | 7,670.00 | 7,770.00 | 3,574.74 | 80,241 |
| 2023-12-05 | 7,790.00 | 7,850.00 | 7,710.00 | 7,740.00 | 3,560.94 | 93,683 |
| 2023-12-04 | 7,800.00 | 7,850.00 | 7,660.00 | 7,800.00 | 3,588.54 | 85,148 |
| 2023-12-01 | 7,730.00 | 7,840.00 | 7,720.00 | 7,800.00 | 3,588.54 | 85,467 |
| 2023-11-30 | 7,750.00 | 7,800.00 | 7,640.00 | 7,760.00 | 3,570.14 | 86,238 |
| 2023-11-29 | 7,770.00 | 7,790.00 | 7,680.00 | 7,760.00 | 3,570.14 | 96,288 |
| 2023-11-28 | 7,640.00 | 7,810.00 | 7,610.00 | 7,770.00 | 3,574.74 | 172,173 |
| 2023-11-27 | 7,620.00 | 7,790.00 | 7,610.00 | 7,650.00 | 3,519.53 | 177,972 |
| 2023-11-24 | 7,590.00 | 7,700.00 | 7,530.00 | 7,620.00 | 3,505.73 | 153,808 |
| 2023-11-23 | 7,700.00 | 7,770.00 | 7,540.00 | 7,580.00 | 3,487.32 | 276,847 |
| 2023-11-22 | 7,700.00 | 7,820.00 | 7,610.00 | 7,700.00 | 3,542.53 | 231,027 |
| 2023-11-21 | 7,770.00 | 7,840.00 | 7,630.00 | 7,650.00 | 3,519.53 | 547,369 |
| 2023-11-20 | 7,430.00 | 8,670.00 | 7,420.00 | 7,730.00 | 3,556.33 | 5,917,785 |
| 2023-11-17 | 7,190.00 | 7,190.00 | 7,040.00 | 7,090.00 | 3,261.89 | 74,432 |
| 2023-11-16 | 7,170.00 | 7,200.00 | 7,090.00 | 7,190.00 | 3,307.90 | 61,819 |
| 2023-11-15 | 7,070.00 | 7,250.00 | 7,050.00 | 7,100.00 | 3,266.49 | 126,467 |
| 2023-11-14 | 6,990.00 | 7,120.00 | 6,970.00 | 7,040.00 | 3,238.89 | 48,159 |
| 2023-11-13 | 7,140.00 | 7,150.00 | 6,970.00 | 6,990.00 | 3,215.88 | 136,205 |
| 2023-11-10 | 7,270.00 | 7,270.00 | 7,060.00 | 7,130.00 | 3,280.29 | 77,472 |
| 2023-11-09 | 7,260.00 | 7,370.00 | 7,210.00 | 7,210.00 | 3,317.10 | 99,646 |
| 2023-11-08 | 7,650.00 | 7,680.00 | 7,310.00 | 7,350.00 | 3,381.51 | 262,673 |
| 2023-11-07 | 7,870.00 | 7,880.00 | 7,690.00 | 7,770.00 | 3,574.74 | 66,676 |
| 2023-11-06 | 7,790.00 | 7,880.00 | 7,670.00 | 7,870.00 | 3,620.74 | 67,191 |
| 2023-11-03 | 7,710.00 | 7,730.00 | 7,590.00 | 7,690.00 | 3,537.93 | 43,392 |
| 2023-11-02 | 7,620.00 | 7,730.00 | 7,620.00 | 7,680.00 | 3,533.33 | 19,646 |
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.