H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,390.00 | 8,540.00 | 8,390.00 | 8,490.00 | 3,905.99 | 88,077 |
| 2023-02-07 | 8,440.00 | 8,650.00 | 8,310.00 | 8,450.00 | 3,887.58 | 263,122 |
| 2023-02-06 | 8,240.00 | 8,440.00 | 8,160.00 | 8,440.00 | 3,882.98 | 78,301 |
| 2023-02-03 | 8,370.00 | 8,370.00 | 8,250.00 | 8,320.00 | 3,827.78 | 81,174 |
| 2023-02-02 | 8,310.00 | 8,390.00 | 8,260.00 | 8,350.00 | 3,841.58 | 116,503 |
| 2023-02-01 | 8,310.00 | 8,350.00 | 8,090.00 | 8,300.00 | 3,818.57 | 139,862 |
| 2023-01-31 | 8,350.00 | 8,360.00 | 8,220.00 | 8,300.00 | 3,818.57 | 145,873 |
| 2023-01-30 | 8,600.00 | 8,600.00 | 8,330.00 | 8,440.00 | 3,882.98 | 172,591 |
| 2023-01-27 | 8,660.00 | 8,780.00 | 8,520.00 | 8,550.00 | 3,933.59 | 215,668 |
| 2023-01-26 | 8,720.00 | 8,750.00 | 8,500.00 | 8,600.00 | 3,956.59 | 288,429 |
| 2023-01-25 | 8,500.00 | 8,700.00 | 8,210.00 | 8,700.00 | 4,002.60 | 581,252 |
| 2023-01-20 | 8,220.00 | 8,400.00 | 8,160.00 | 8,380.00 | 3,855.38 | 303,005 |
| 2023-01-19 | 8,150.00 | 8,350.00 | 8,060.00 | 8,240.00 | 3,790.97 | 425,851 |
| 2023-01-18 | 8,020.00 | 8,420.00 | 7,960.00 | 8,190.00 | 3,767.97 | 1,014,467 |
| 2023-01-17 | 8,140.00 | 8,160.00 | 8,020.00 | 8,040.00 | 3,698.96 | 677,610 |
| 2023-01-16 | 7,360.00 | 9,130.00 | 7,360.00 | 8,130.00 | 3,740.36 | 12,543,321 |
| 2023-01-13 | 7,240.00 | 7,350.00 | 7,240.00 | 7,330.00 | 3,372.31 | 65,150 |
| 2023-01-12 | 7,310.00 | 7,320.00 | 7,160.00 | 7,240.00 | 3,330.90 | 54,812 |
| 2023-01-11 | 7,130.00 | 7,310.00 | 7,130.00 | 7,270.00 | 3,344.70 | 70,380 |
| 2023-01-10 | 7,200.00 | 7,240.00 | 7,070.00 | 7,130.00 | 3,280.29 | 43,493 |
| 2023-01-09 | 7,180.00 | 7,320.00 | 7,160.00 | 7,200.00 | 3,312.50 | 117,195 |
| 2023-01-06 | 7,100.00 | 7,180.00 | 7,050.00 | 7,180.00 | 3,303.30 | 27,511 |
| 2023-01-05 | 7,200.00 | 7,270.00 | 7,100.00 | 7,100.00 | 3,266.49 | 26,673 |
| 2023-01-04 | 6,950.00 | 7,200.00 | 6,890.00 | 7,200.00 | 3,312.50 | 26,498 |
| 2023-01-03 | 7,050.00 | 7,050.00 | 6,920.00 | 6,950.00 | 3,197.48 | 50,839 |
| 2023-01-02 | 7,150.00 | 7,170.00 | 6,980.00 | 7,000.00 | 3,220.48 | 87,981 |
| 2022-12-29 | 7,380.00 | 7,440.00 | 7,090.00 | 7,190.00 | 3,307.90 | 105,987 |
| 2022-12-28 | 7,660.00 | 7,660.00 | 7,310.00 | 7,470.00 | 3,436.72 | 84,382 |
| 2022-12-27 | 7,690.00 | 7,800.00 | 7,600.00 | 7,800.00 | 3,413.71 | 75,890 |
| 2022-12-26 | 7,530.00 | 7,710.00 | 7,530.00 | 7,600.00 | 3,326.18 | 65,142 |
| 2022-12-23 | 7,750.00 | 7,750.00 | 7,600.00 | 7,610.00 | 3,330.56 | 62,935 |
| 2022-12-22 | 7,550.00 | 7,840.00 | 7,550.00 | 7,830.00 | 3,426.84 | 94,411 |
| 2022-12-21 | 7,590.00 | 7,650.00 | 7,500.00 | 7,530.00 | 3,295.54 | 52,504 |
| 2022-12-20 | 7,870.00 | 7,870.00 | 7,460.00 | 7,530.00 | 3,295.54 | 126,325 |
| 2022-12-19 | 7,900.00 | 7,960.00 | 7,790.00 | 7,870.00 | 3,444.35 | 95,388 |
| 2022-12-16 | 7,720.00 | 8,040.00 | 7,670.00 | 7,970.00 | 3,488.11 | 200,949 |
| 2022-12-15 | 7,690.00 | 7,910.00 | 7,630.00 | 7,670.00 | 3,356.82 | 153,362 |
| 2022-12-14 | 7,500.00 | 7,690.00 | 7,500.00 | 7,690.00 | 3,365.57 | 57,046 |
| 2022-12-13 | 7,580.00 | 7,580.00 | 7,510.00 | 7,540.00 | 3,299.92 | 23,016 |
| 2022-12-12 | 7,490.00 | 7,580.00 | 7,460.00 | 7,510.00 | 3,286.79 | 32,215 |
| 2022-12-09 | 7,390.00 | 7,520.00 | 7,260.00 | 7,500.00 | 3,282.41 | 125,902 |
| 2022-12-08 | 7,520.00 | 7,550.00 | 7,300.00 | 7,390.00 | 3,234.27 | 83,104 |
| 2022-12-07 | 7,510.00 | 7,550.00 | 7,400.00 | 7,520.00 | 3,291.17 | 52,015 |
| 2022-12-06 | 7,670.00 | 7,890.00 | 7,510.00 | 7,510.00 | 3,286.79 | 359,296 |
| 2022-12-05 | 7,700.00 | 7,810.00 | 7,670.00 | 7,710.00 | 3,374.32 | 49,168 |
| 2022-12-02 | 7,700.00 | 7,770.00 | 7,650.00 | 7,700.00 | 3,369.95 | 69,634 |
| 2022-12-01 | 7,660.00 | 7,730.00 | 7,590.00 | 7,700.00 | 3,369.95 | 110,192 |
| 2022-11-30 | 7,790.00 | 7,930.00 | 7,600.00 | 7,610.00 | 3,330.56 | 65,193 |
| 2022-11-29 | 7,450.00 | 7,770.00 | 7,450.00 | 7,770.00 | 3,400.58 | 29,107 |
| 2022-11-28 | 7,800.00 | 7,800.00 | 7,460.00 | 7,550.00 | 3,304.30 | 68,439 |
| 2022-11-25 | 7,850.00 | 7,850.00 | 7,700.00 | 7,730.00 | 3,383.08 | 28,987 |
| 2022-11-24 | 7,600.00 | 7,950.00 | 7,600.00 | 7,800.00 | 3,413.71 | 78,892 |
| 2022-11-23 | 7,490.00 | 7,580.00 | 7,480.00 | 7,570.00 | 3,313.05 | 28,753 |
| 2022-11-22 | 7,600.00 | 7,600.00 | 7,450.00 | 7,480.00 | 3,273.66 | 42,842 |
| 2022-11-21 | 7,780.00 | 7,850.00 | 7,540.00 | 7,590.00 | 3,321.80 | 46,357 |
| 2022-11-18 | 7,790.00 | 7,880.00 | 7,740.00 | 7,800.00 | 3,413.71 | 24,558 |
| 2022-11-17 | 7,870.00 | 7,960.00 | 7,710.00 | 7,790.00 | 3,409.33 | 36,974 |
| 2022-11-16 | 7,920.00 | 8,060.00 | 7,740.00 | 7,820.00 | 3,422.46 | 83,228 |
| 2022-11-15 | 8,010.00 | 8,010.00 | 7,410.00 | 7,880.00 | 3,448.72 | 246,592 |
| 2022-11-14 | 7,990.00 | 8,170.00 | 7,980.00 | 8,030.00 | 3,514.37 | 58,817 |
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.