H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,540.00 | 7,660.00 | 7,500.00 | 7,600.00 | 3,496.53 | 29,091 |
| 2023-10-31 | 7,550.00 | 7,580.00 | 7,450.00 | 7,540.00 | 3,468.92 | 31,213 |
| 2023-10-30 | 7,630.00 | 7,630.00 | 7,490.00 | 7,510.00 | 3,455.12 | 22,046 |
| 2023-10-27 | 7,590.00 | 7,670.00 | 7,460.00 | 7,590.00 | 3,491.92 | 30,846 |
| 2023-10-26 | 7,630.00 | 7,670.00 | 7,350.00 | 7,590.00 | 3,491.92 | 48,867 |
| 2023-10-25 | 7,520.00 | 7,740.00 | 7,450.00 | 7,660.00 | 3,524.13 | 98,103 |
| 2023-10-24 | 7,290.00 | 7,540.00 | 7,180.00 | 7,520.00 | 3,459.72 | 65,117 |
| 2023-10-23 | 7,320.00 | 7,600.00 | 7,320.00 | 7,350.00 | 3,381.51 | 71,824 |
| 2023-10-20 | 7,150.00 | 7,390.00 | 6,980.00 | 7,340.00 | 3,376.91 | 100,707 |
| 2023-10-19 | 7,340.00 | 7,340.00 | 7,090.00 | 7,120.00 | 3,275.69 | 110,842 |
| 2023-10-18 | 7,390.00 | 7,520.00 | 7,340.00 | 7,350.00 | 3,381.51 | 76,335 |
| 2023-10-17 | 7,510.00 | 7,540.00 | 7,320.00 | 7,490.00 | 3,445.92 | 183,459 |
| 2023-10-16 | 7,570.00 | 7,590.00 | 7,330.00 | 7,420.00 | 3,413.71 | 168,082 |
| 2023-10-13 | 7,900.00 | 7,930.00 | 7,570.00 | 7,660.00 | 3,524.13 | 151,779 |
| 2023-10-12 | 7,820.00 | 7,940.00 | 7,720.00 | 7,910.00 | 3,639.15 | 120,370 |
| 2023-10-11 | 7,930.00 | 8,080.00 | 7,720.00 | 7,760.00 | 3,570.14 | 167,630 |
| 2023-10-10 | 8,080.00 | 8,080.00 | 7,850.00 | 7,940.00 | 3,652.95 | 32,484 |
| 2023-10-06 | 7,950.00 | 8,060.00 | 7,950.00 | 8,030.00 | 3,694.36 | 85,910 |
| 2023-10-05 | 8,160.00 | 8,290.00 | 7,820.00 | 8,030.00 | 3,694.36 | 205,553 |
| 2023-10-04 | 8,490.00 | 8,490.00 | 8,170.00 | 8,180.00 | 3,763.37 | 70,341 |
| 2023-09-27 | 8,410.00 | 8,580.00 | 8,400.00 | 8,580.00 | 3,947.39 | 18,210 |
| 2023-09-26 | 8,620.00 | 8,700.00 | 8,510.00 | 8,510.00 | 3,915.19 | 75,843 |
| 2023-09-25 | 8,400.00 | 8,670.00 | 8,360.00 | 8,560.00 | 3,938.19 | 105,542 |
| 2023-09-22 | 8,390.00 | 8,440.00 | 8,300.00 | 8,400.00 | 3,864.58 | 58,745 |
| 2023-09-21 | 8,720.00 | 8,720.00 | 8,380.00 | 8,420.00 | 3,873.78 | 97,873 |
| 2023-09-20 | 8,820.00 | 8,820.00 | 8,580.00 | 8,740.00 | 4,021.00 | 57,319 |
| 2023-09-19 | 8,860.00 | 8,950.00 | 8,710.00 | 8,820.00 | 4,057.81 | 54,644 |
| 2023-09-18 | 8,720.00 | 8,930.00 | 8,700.00 | 8,900.00 | 4,094.62 | 105,907 |
| 2023-09-15 | 8,770.00 | 8,790.00 | 8,680.00 | 8,760.00 | 4,030.21 | 27,997 |
| 2023-09-14 | 8,710.00 | 8,800.00 | 8,580.00 | 8,760.00 | 4,030.21 | 42,646 |
| 2023-09-13 | 8,750.00 | 8,830.00 | 8,530.00 | 8,700.00 | 4,002.60 | 80,892 |
| 2023-09-12 | 8,870.00 | 8,960.00 | 8,700.00 | 8,750.00 | 4,025.61 | 54,174 |
| 2023-09-11 | 8,750.00 | 9,010.00 | 8,700.00 | 8,890.00 | 4,090.01 | 63,841 |
| 2023-09-08 | 8,550.00 | 8,800.00 | 8,500.00 | 8,800.00 | 4,048.61 | 44,072 |
| 2023-09-07 | 8,800.00 | 8,800.00 | 8,580.00 | 8,590.00 | 3,951.99 | 79,699 |
| 2023-09-06 | 8,850.00 | 8,850.00 | 8,700.00 | 8,800.00 | 4,048.61 | 46,447 |
| 2023-09-05 | 8,960.00 | 9,010.00 | 8,780.00 | 8,820.00 | 4,057.81 | 44,576 |
| 2023-09-04 | 8,720.00 | 9,040.00 | 8,630.00 | 8,960.00 | 4,122.22 | 102,281 |
| 2023-09-01 | 8,950.00 | 8,950.00 | 8,640.00 | 8,720.00 | 4,011.80 | 81,391 |
| 2023-08-31 | 9,100.00 | 9,150.00 | 8,880.00 | 8,940.00 | 4,113.02 | 96,816 |
| 2023-08-30 | 8,700.00 | 9,020.00 | 8,670.00 | 9,010.00 | 4,145.22 | 144,398 |
| 2023-08-29 | 8,760.00 | 8,760.00 | 8,600.00 | 8,600.00 | 3,956.59 | 46,179 |
| 2023-08-28 | 8,460.00 | 8,750.00 | 8,460.00 | 8,650.00 | 3,979.60 | 80,142 |
| 2023-08-25 | 8,290.00 | 8,530.00 | 8,290.00 | 8,520.00 | 3,919.79 | 54,400 |
| 2023-08-24 | 8,480.00 | 8,500.00 | 8,320.00 | 8,450.00 | 3,887.58 | 88,215 |
| 2023-08-23 | 8,520.00 | 8,570.00 | 8,320.00 | 8,400.00 | 3,864.58 | 100,062 |
| 2023-08-22 | 8,490.00 | 8,600.00 | 8,420.00 | 8,530.00 | 3,924.39 | 66,818 |
| 2023-08-21 | 8,550.00 | 8,570.00 | 8,430.00 | 8,450.00 | 3,887.58 | 87,117 |
| 2023-08-18 | 8,790.00 | 8,820.00 | 8,400.00 | 8,470.00 | 3,896.79 | 159,524 |
| 2023-08-17 | 9,020.00 | 9,020.00 | 8,690.00 | 8,790.00 | 4,044.01 | 115,175 |
| 2023-08-16 | 9,440.00 | 9,440.00 | 8,960.00 | 9,020.00 | 4,149.82 | 183,381 |
| 2023-08-14 | 9,420.00 | 9,660.00 | 9,380.00 | 9,460.00 | 4,352.25 | 240,886 |
| 2023-08-11 | 9,460.00 | 9,550.00 | 9,290.00 | 9,420.00 | 4,333.85 | 262,273 |
| 2023-08-10 | 9,090.00 | 9,460.00 | 9,070.00 | 9,460.00 | 4,352.25 | 322,763 |
| 2023-08-09 | 8,940.00 | 9,180.00 | 8,900.00 | 9,090.00 | 4,182.03 | 286,204 |
| 2023-08-08 | 9,020.00 | 9,170.00 | 8,820.00 | 8,820.00 | 4,057.81 | 321,339 |
| 2023-08-07 | 9,280.00 | 10,000.00 | 8,770.00 | 8,850.00 | 4,071.61 | 1,063,592 |
| 2023-08-04 | 8,620.00 | 9,080.00 | 8,620.00 | 9,050.00 | 4,163.63 | 125,050 |
| 2023-08-03 | 8,500.00 | 8,700.00 | 8,480.00 | 8,700.00 | 4,002.60 | 35,368 |
| 2023-08-02 | 8,710.00 | 8,800.00 | 8,580.00 | 8,590.00 | 3,951.99 | 51,904 |
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.