H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 7,630.00 | 7,750.00 | 7,590.00 | 7,640.00 | 3,514.93 | 63,256 |
| 2023-05-04 | 7,510.00 | 7,640.00 | 7,470.00 | 7,580.00 | 3,487.32 | 54,621 |
| 2023-05-03 | 7,550.00 | 7,580.00 | 7,450.00 | 7,540.00 | 3,468.92 | 49,813 |
| 2023-05-02 | 7,420.00 | 7,590.00 | 7,390.00 | 7,580.00 | 3,487.32 | 28,341 |
| 2023-04-28 | 7,550.00 | 7,550.00 | 7,420.00 | 7,420.00 | 3,413.71 | 14,989 |
| 2023-04-27 | 7,480.00 | 7,480.00 | 7,300.00 | 7,470.00 | 3,436.72 | 22,378 |
| 2023-04-26 | 7,460.00 | 7,550.00 | 7,440.00 | 7,480.00 | 3,441.32 | 22,730 |
| 2023-04-25 | 7,480.00 | 7,570.00 | 7,400.00 | 7,490.00 | 3,445.92 | 80,719 |
| 2023-04-24 | 7,480.00 | 7,560.00 | 7,440.00 | 7,460.00 | 3,432.12 | 65,337 |
| 2023-04-21 | 7,630.00 | 7,630.00 | 7,500.00 | 7,570.00 | 3,482.72 | 97,992 |
| 2023-04-20 | 7,810.00 | 7,860.00 | 7,690.00 | 7,750.00 | 3,565.54 | 82,909 |
| 2023-04-19 | 7,810.00 | 7,880.00 | 7,790.00 | 7,860.00 | 3,616.14 | 74,279 |
| 2023-04-18 | 7,970.00 | 7,970.00 | 7,770.00 | 7,850.00 | 3,611.54 | 62,057 |
| 2023-04-17 | 7,990.00 | 7,990.00 | 7,810.00 | 7,910.00 | 3,639.15 | 37,422 |
| 2023-04-14 | 7,940.00 | 7,980.00 | 7,860.00 | 7,940.00 | 3,652.95 | 51,941 |
| 2023-04-13 | 7,840.00 | 7,960.00 | 7,810.00 | 7,940.00 | 3,652.95 | 49,034 |
| 2023-04-12 | 7,950.00 | 7,950.00 | 7,830.00 | 7,930.00 | 3,648.35 | 60,879 |
| 2023-04-11 | 7,770.00 | 7,910.00 | 7,720.00 | 7,910.00 | 3,639.15 | 47,510 |
| 2023-04-10 | 7,730.00 | 7,840.00 | 7,640.00 | 7,700.00 | 3,542.53 | 90,807 |
| 2023-04-07 | 7,750.00 | 7,860.00 | 7,690.00 | 7,780.00 | 3,579.34 | 45,005 |
| 2023-04-06 | 8,010.00 | 8,010.00 | 7,700.00 | 7,730.00 | 3,556.33 | 66,793 |
| 2023-04-05 | 7,800.00 | 8,070.00 | 7,800.00 | 8,000.00 | 3,680.55 | 71,694 |
| 2023-04-04 | 7,780.00 | 8,000.00 | 7,770.00 | 7,800.00 | 3,588.54 | 44,199 |
| 2023-04-03 | 7,920.00 | 8,160.00 | 7,830.00 | 7,830.00 | 3,602.34 | 62,167 |
| 2023-03-31 | 7,990.00 | 8,160.00 | 7,920.00 | 7,940.00 | 3,652.95 | 187,670 |
| 2023-03-30 | 7,860.00 | 7,920.00 | 7,770.00 | 7,850.00 | 3,611.54 | 39,066 |
| 2023-03-29 | 7,850.00 | 7,870.00 | 7,760.00 | 7,850.00 | 3,611.54 | 39,375 |
| 2023-03-28 | 7,920.00 | 8,000.00 | 7,780.00 | 7,850.00 | 3,611.54 | 110,748 |
| 2023-03-27 | 7,800.00 | 8,010.00 | 7,730.00 | 7,930.00 | 3,648.35 | 193,967 |
| 2023-03-24 | 7,600.00 | 7,810.00 | 7,570.00 | 7,800.00 | 3,588.54 | 75,351 |
| 2023-03-23 | 7,700.00 | 7,700.00 | 7,520.00 | 7,570.00 | 3,482.72 | 81,759 |
| 2023-03-22 | 7,880.00 | 7,880.00 | 7,680.00 | 7,710.00 | 3,547.13 | 114,256 |
| 2023-03-21 | 7,580.00 | 7,870.00 | 7,530.00 | 7,700.00 | 3,542.53 | 172,892 |
| 2023-03-20 | 7,750.00 | 7,770.00 | 7,560.00 | 7,580.00 | 3,487.32 | 118,650 |
| 2023-03-17 | 7,450.00 | 7,720.00 | 7,450.00 | 7,640.00 | 3,514.93 | 91,114 |
| 2023-03-16 | 7,580.00 | 7,580.00 | 7,280.00 | 7,430.00 | 3,418.31 | 144,303 |
| 2023-03-15 | 7,610.00 | 7,690.00 | 7,510.00 | 7,510.00 | 3,455.12 | 53,599 |
| 2023-03-14 | 7,900.00 | 7,950.00 | 7,440.00 | 7,540.00 | 3,468.92 | 197,976 |
| 2023-03-13 | 7,980.00 | 7,980.00 | 7,700.00 | 7,900.00 | 3,634.55 | 120,864 |
| 2023-03-10 | 8,320.00 | 8,320.00 | 7,970.00 | 7,980.00 | 3,671.35 | 138,527 |
| 2023-03-09 | 8,330.00 | 8,420.00 | 8,240.00 | 8,320.00 | 3,827.78 | 87,016 |
| 2023-03-08 | 8,470.00 | 8,470.00 | 8,300.00 | 8,350.00 | 3,841.58 | 127,454 |
| 2023-03-07 | 8,500.00 | 8,560.00 | 8,350.00 | 8,560.00 | 3,938.19 | 129,570 |
| 2023-03-06 | 8,750.00 | 8,750.00 | 8,420.00 | 8,530.00 | 3,924.39 | 165,319 |
| 2023-03-03 | 8,690.00 | 9,120.00 | 8,400.00 | 8,620.00 | 3,965.80 | 1,102,450 |
| 2023-03-02 | 8,100.00 | 8,690.00 | 8,080.00 | 8,550.00 | 3,933.59 | 504,041 |
| 2023-02-28 | 8,100.00 | 8,100.00 | 7,930.00 | 8,050.00 | 3,703.56 | 71,702 |
| 2023-02-27 | 8,140.00 | 8,140.00 | 7,930.00 | 7,990.00 | 3,675.95 | 66,855 |
| 2023-02-24 | 8,330.00 | 8,360.00 | 8,060.00 | 8,140.00 | 3,744.96 | 82,070 |
| 2023-02-23 | 8,410.00 | 8,410.00 | 8,220.00 | 8,260.00 | 3,800.17 | 75,464 |
| 2023-02-22 | 8,440.00 | 8,440.00 | 8,220.00 | 8,310.00 | 3,823.17 | 95,044 |
| 2023-02-21 | 8,330.00 | 8,500.00 | 8,330.00 | 8,490.00 | 3,905.99 | 155,289 |
| 2023-02-20 | 8,210.00 | 8,350.00 | 8,120.00 | 8,330.00 | 3,832.38 | 92,239 |
| 2023-02-17 | 8,190.00 | 8,280.00 | 8,070.00 | 8,250.00 | 3,795.57 | 52,141 |
| 2023-02-16 | 8,000.00 | 8,230.00 | 8,000.00 | 8,220.00 | 3,781.77 | 34,565 |
| 2023-02-15 | 8,330.00 | 8,350.00 | 7,980.00 | 7,980.00 | 3,671.35 | 118,806 |
| 2023-02-14 | 8,350.00 | 8,370.00 | 8,270.00 | 8,330.00 | 3,832.38 | 59,812 |
| 2023-02-13 | 8,300.00 | 8,310.00 | 8,110.00 | 8,300.00 | 3,818.57 | 75,326 |
| 2023-02-10 | 8,500.00 | 8,500.00 | 8,300.00 | 8,350.00 | 3,841.58 | 107,340 |
| 2023-02-09 | 8,420.00 | 8,520.00 | 8,410.00 | 8,500.00 | 3,910.59 | 83,014 |
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.