H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,870.00 | 8,920.00 | 8,700.00 | 8,760.00 | 4,030.21 | 67,477 |
| 2023-07-31 | 8,720.00 | 8,950.00 | 8,700.00 | 8,830.00 | 4,062.41 | 41,169 |
| 2023-07-28 | 8,710.00 | 8,780.00 | 8,500.00 | 8,710.00 | 4,007.20 | 48,527 |
| 2023-07-27 | 8,270.00 | 8,680.00 | 8,260.00 | 8,660.00 | 3,984.20 | 71,377 |
| 2023-07-26 | 8,410.00 | 8,460.00 | 8,050.00 | 8,270.00 | 3,804.77 | 288,589 |
| 2023-07-25 | 8,800.00 | 8,800.00 | 8,220.00 | 8,500.00 | 3,910.59 | 380,715 |
| 2023-07-24 | 9,220.00 | 9,220.00 | 8,800.00 | 8,890.00 | 4,090.01 | 142,680 |
| 2023-07-21 | 9,270.00 | 9,330.00 | 9,130.00 | 9,190.00 | 4,228.04 | 69,084 |
| 2023-07-20 | 9,210.00 | 9,330.00 | 9,120.00 | 9,330.00 | 4,292.45 | 93,472 |
| 2023-07-19 | 9,250.00 | 9,280.00 | 9,100.00 | 9,250.00 | 4,255.64 | 62,570 |
| 2023-07-18 | 9,350.00 | 9,360.00 | 9,140.00 | 9,210.00 | 4,237.24 | 89,670 |
| 2023-07-17 | 9,340.00 | 9,480.00 | 9,200.00 | 9,290.00 | 4,274.04 | 74,634 |
| 2023-07-14 | 9,500.00 | 9,530.00 | 9,320.00 | 9,440.00 | 4,343.05 | 90,428 |
| 2023-07-13 | 9,310.00 | 9,610.00 | 9,310.00 | 9,500.00 | 4,370.66 | 110,964 |
| 2023-07-12 | 9,240.00 | 9,390.00 | 9,060.00 | 9,310.00 | 4,283.24 | 65,183 |
| 2023-07-11 | 9,250.00 | 9,270.00 | 9,050.00 | 9,180.00 | 4,223.43 | 105,754 |
| 2023-07-10 | 9,400.00 | 9,490.00 | 9,150.00 | 9,160.00 | 4,214.23 | 113,158 |
| 2023-07-07 | 9,620.00 | 9,680.00 | 9,380.00 | 9,400.00 | 4,324.65 | 105,114 |
| 2023-07-06 | 9,820.00 | 9,870.00 | 9,400.00 | 9,580.00 | 4,407.46 | 185,596 |
| 2023-07-05 | 10,100.00 | 10,100.00 | 9,720.00 | 9,770.00 | 4,494.88 | 219,001 |
| 2023-07-04 | 10,000.00 | 10,150.00 | 9,860.00 | 10,070.00 | 4,632.90 | 201,787 |
| 2023-07-03 | 9,930.00 | 10,020.00 | 9,820.00 | 9,940.00 | 4,573.09 | 253,221 |
| 2023-06-30 | 9,620.00 | 9,910.00 | 9,550.00 | 9,890.00 | 4,550.08 | 211,877 |
| 2023-06-29 | 9,770.00 | 9,850.00 | 9,640.00 | 9,670.00 | 4,448.87 | 168,207 |
| 2023-06-28 | 9,570.00 | 9,770.00 | 9,530.00 | 9,680.00 | 4,453.47 | 146,192 |
| 2023-06-27 | 9,320.00 | 9,720.00 | 9,320.00 | 9,650.00 | 4,439.67 | 297,909 |
| 2023-06-26 | 9,300.00 | 9,460.00 | 9,200.00 | 9,420.00 | 4,333.85 | 222,025 |
| 2023-06-23 | 9,560.00 | 9,570.00 | 9,330.00 | 9,330.00 | 4,292.45 | 134,359 |
| 2023-06-22 | 9,480.00 | 9,650.00 | 9,450.00 | 9,530.00 | 4,384.46 | 154,733 |
| 2023-06-21 | 9,510.00 | 9,630.00 | 9,320.00 | 9,520.00 | 4,379.86 | 172,356 |
| 2023-06-20 | 9,340.00 | 9,600.00 | 9,300.00 | 9,520.00 | 4,379.86 | 179,004 |
| 2023-06-19 | 9,410.00 | 9,580.00 | 9,270.00 | 9,410.00 | 4,329.25 | 203,654 |
| 2023-06-16 | 9,130.00 | 9,570.00 | 9,090.00 | 9,420.00 | 4,333.85 | 215,532 |
| 2023-06-15 | 9,240.00 | 9,350.00 | 8,990.00 | 9,130.00 | 4,200.43 | 130,629 |
| 2023-06-14 | 9,350.00 | 9,580.00 | 9,140.00 | 9,250.00 | 4,255.64 | 287,401 |
| 2023-06-13 | 9,130.00 | 9,400.00 | 9,110.00 | 9,170.00 | 4,218.83 | 132,979 |
| 2023-06-12 | 9,340.00 | 9,340.00 | 9,050.00 | 9,120.00 | 4,195.83 | 158,486 |
| 2023-06-09 | 9,370.00 | 9,450.00 | 9,210.00 | 9,300.00 | 4,278.64 | 135,941 |
| 2023-06-08 | 9,330.00 | 9,810.00 | 9,300.00 | 9,300.00 | 4,278.64 | 317,741 |
| 2023-06-07 | 9,370.00 | 9,610.00 | 9,140.00 | 9,300.00 | 4,278.64 | 409,600 |
| 2023-06-05 | 9,510.00 | 9,550.00 | 9,190.00 | 9,460.00 | 4,352.25 | 176,303 |
| 2023-06-02 | 9,160.00 | 10,070.00 | 9,160.00 | 9,460.00 | 4,352.25 | 1,393,829 |
| 2023-06-01 | 8,450.00 | 9,200.00 | 8,340.00 | 9,180.00 | 4,223.43 | 482,578 |
| 2023-05-31 | 8,540.00 | 8,610.00 | 8,350.00 | 8,500.00 | 3,910.59 | 141,252 |
| 2023-05-30 | 8,520.00 | 8,670.00 | 8,400.00 | 8,590.00 | 3,951.99 | 73,116 |
| 2023-05-26 | 8,810.00 | 8,820.00 | 8,500.00 | 8,520.00 | 3,919.79 | 105,379 |
| 2023-05-25 | 8,770.00 | 8,840.00 | 8,650.00 | 8,790.00 | 4,044.01 | 67,117 |
| 2023-05-24 | 8,740.00 | 8,830.00 | 8,670.00 | 8,750.00 | 4,025.61 | 70,065 |
| 2023-05-23 | 8,830.00 | 8,850.00 | 8,610.00 | 8,750.00 | 4,025.61 | 144,793 |
| 2023-05-22 | 8,740.00 | 8,970.00 | 8,690.00 | 8,810.00 | 4,053.21 | 158,018 |
| 2023-05-19 | 8,810.00 | 8,850.00 | 8,600.00 | 8,740.00 | 4,021.00 | 148,895 |
| 2023-05-18 | 8,780.00 | 8,880.00 | 8,550.00 | 8,820.00 | 4,057.81 | 197,041 |
| 2023-05-17 | 8,640.00 | 8,900.00 | 8,600.00 | 8,780.00 | 4,039.41 | 297,155 |
| 2023-05-16 | 8,650.00 | 9,060.00 | 8,500.00 | 8,500.00 | 3,910.59 | 1,144,466 |
| 2023-05-15 | 8,100.00 | 8,640.00 | 8,000.00 | 8,640.00 | 3,975.00 | 590,458 |
| 2023-05-12 | 8,170.00 | 8,290.00 | 8,050.00 | 8,070.00 | 3,712.76 | 187,866 |
| 2023-05-11 | 8,120.00 | 8,350.00 | 8,030.00 | 8,180.00 | 3,763.37 | 384,892 |
| 2023-05-10 | 7,870.00 | 8,450.00 | 7,740.00 | 8,280.00 | 3,809.37 | 756,123 |
| 2023-05-09 | 7,680.00 | 7,880.00 | 7,610.00 | 7,870.00 | 3,620.74 | 140,840 |
| 2023-05-08 | 7,630.00 | 7,750.00 | 7,590.00 | 7,640.00 | 3,514.93 | 63,256 |
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.