H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,960.00 | 8,060.00 | 7,880.00 | 7,960.00 | 3,483.74 | 129,425 |
| 2022-11-10 | 7,940.00 | 8,020.00 | 7,790.00 | 7,840.00 | 3,431.22 | 95,572 |
| 2022-11-09 | 7,850.00 | 8,040.00 | 7,850.00 | 7,970.00 | 3,488.11 | 49,864 |
| 2022-11-08 | 7,730.00 | 7,970.00 | 7,730.00 | 7,890.00 | 3,453.10 | 153,927 |
| 2022-11-07 | 7,750.00 | 7,860.00 | 7,690.00 | 7,740.00 | 3,387.45 | 83,374 |
| 2022-11-04 | 7,710.00 | 7,800.00 | 7,550.00 | 7,740.00 | 3,387.45 | 39,881 |
| 2022-11-03 | 7,650.00 | 7,860.00 | 7,540.00 | 7,800.00 | 3,413.71 | 99,052 |
| 2022-11-02 | 7,550.00 | 8,020.00 | 7,550.00 | 7,760.00 | 3,396.21 | 302,063 |
| 2022-11-01 | 7,420.00 | 7,640.00 | 7,400.00 | 7,550.00 | 3,304.30 | 120,401 |
| 2022-10-31 | 7,370.00 | 7,430.00 | 7,320.00 | 7,420.00 | 3,247.40 | 36,534 |
| 2022-10-28 | 7,430.00 | 7,490.00 | 7,320.00 | 7,320.00 | 3,203.64 | 59,364 |
| 2022-10-27 | 7,400.00 | 7,500.00 | 7,340.00 | 7,430.00 | 3,251.78 | 60,221 |
| 2022-10-26 | 7,300.00 | 7,480.00 | 7,250.00 | 7,400.00 | 3,238.65 | 102,379 |
| 2022-10-25 | 7,330.00 | 7,450.00 | 7,250.00 | 7,370.00 | 3,225.52 | 68,328 |
| 2022-10-24 | 7,210.00 | 7,360.00 | 7,210.00 | 7,300.00 | 3,194.88 | 41,158 |
| 2022-10-21 | 7,260.00 | 7,350.00 | 7,080.00 | 7,160.00 | 3,133.61 | 84,516 |
| 2022-10-20 | 7,420.00 | 7,480.00 | 7,230.00 | 7,350.00 | 3,216.77 | 30,045 |
| 2022-10-19 | 7,590.00 | 7,730.00 | 7,400.00 | 7,400.00 | 3,238.65 | 136,306 |
| 2022-10-18 | 7,490.00 | 7,680.00 | 7,390.00 | 7,590.00 | 3,321.80 | 116,949 |
| 2022-10-17 | 7,210.00 | 7,550.00 | 7,140.00 | 7,430.00 | 3,251.78 | 52,317 |
| 2022-10-14 | 7,300.00 | 7,350.00 | 7,190.00 | 7,310.00 | 3,199.26 | 39,622 |
| 2022-10-13 | 7,210.00 | 7,350.00 | 7,030.00 | 7,060.00 | 3,089.85 | 73,804 |
| 2022-10-12 | 7,050.00 | 7,350.00 | 7,050.00 | 7,330.00 | 3,208.01 | 57,264 |
| 2022-10-11 | 7,140.00 | 7,230.00 | 7,030.00 | 7,070.00 | 3,094.22 | 121,283 |
| 2022-10-07 | 7,640.00 | 7,670.00 | 7,410.00 | 7,420.00 | 3,247.40 | 43,958 |
| 2022-10-06 | 7,460.00 | 7,680.00 | 7,380.00 | 7,670.00 | 3,356.82 | 287,155 |
| 2022-10-05 | 7,500.00 | 7,620.00 | 7,200.00 | 7,460.00 | 3,264.91 | 117,862 |
| 2022-10-04 | 7,450.00 | 7,500.00 | 7,250.00 | 7,470.00 | 3,269.29 | 78,238 |
| 2022-09-30 | 7,400.00 | 7,420.00 | 7,130.00 | 7,310.00 | 3,199.26 | 73,300 |
| 2022-09-29 | 7,300.00 | 7,460.00 | 7,180.00 | 7,350.00 | 3,216.77 | 148,788 |
| 2022-09-28 | 7,430.00 | 7,730.00 | 6,980.00 | 7,120.00 | 3,116.11 | 237,018 |
| 2022-09-27 | 7,520.00 | 7,760.00 | 7,340.00 | 7,510.00 | 3,286.79 | 180,834 |
| 2022-09-26 | 8,110.00 | 8,190.00 | 7,550.00 | 7,710.00 | 3,374.32 | 215,086 |
| 2022-09-23 | 8,600.00 | 8,680.00 | 8,190.00 | 8,210.00 | 3,593.15 | 176,099 |
| 2022-09-22 | 8,960.00 | 8,960.00 | 8,590.00 | 8,710.00 | 3,811.98 | 82,487 |
| 2022-09-21 | 9,080.00 | 9,080.00 | 8,940.00 | 8,970.00 | 3,925.77 | 27,969 |
| 2022-09-20 | 9,060.00 | 9,110.00 | 9,040.00 | 9,090.00 | 3,978.29 | 19,952 |
| 2022-09-19 | 9,370.00 | 9,380.00 | 8,980.00 | 9,010.00 | 3,943.27 | 106,190 |
| 2022-09-16 | 9,460.00 | 9,510.00 | 9,300.00 | 9,460.00 | 4,140.22 | 30,133 |
| 2022-09-15 | 9,490.00 | 9,650.00 | 9,450.00 | 9,460.00 | 4,140.22 | 31,849 |
| 2022-09-14 | 9,400.00 | 9,590.00 | 9,280.00 | 9,510.00 | 4,162.10 | 28,023 |
| 2022-09-13 | 9,610.00 | 9,610.00 | 9,420.00 | 9,580.00 | 4,192.74 | 37,027 |
| 2022-09-08 | 9,440.00 | 9,510.00 | 9,310.00 | 9,380.00 | 4,105.21 | 26,013 |
| 2022-09-07 | 9,800.00 | 9,800.00 | 9,170.00 | 9,380.00 | 4,105.21 | 61,675 |
| 2022-09-06 | 9,610.00 | 9,740.00 | 9,610.00 | 9,650.00 | 4,223.37 | 36,817 |
| 2022-09-05 | 9,910.00 | 9,910.00 | 9,620.00 | 9,640.00 | 4,219.00 | 45,494 |
| 2022-09-02 | 10,100.00 | 10,100.00 | 9,760.00 | 9,810.00 | 4,293.40 | 87,110 |
| 2022-09-01 | 10,100.00 | 10,250.00 | 9,970.00 | 10,050.00 | 4,398.44 | 63,336 |
| 2022-08-31 | 10,150.00 | 10,250.00 | 10,050.00 | 10,200.00 | 4,464.08 | 39,917 |
| 2022-08-30 | 9,990.00 | 10,200.00 | 9,990.00 | 10,150.00 | 4,442.20 | 31,307 |
| 2022-08-29 | 9,980.00 | 10,100.00 | 9,900.00 | 9,970.00 | 4,363.42 | 66,605 |
| 2022-08-26 | 10,800.00 | 10,800.00 | 10,300.00 | 10,350.00 | 4,529.73 | 92,541 |
| 2022-08-25 | 10,500.00 | 10,800.00 | 10,500.00 | 10,700.00 | 4,682.91 | 33,394 |
| 2022-08-24 | 10,700.00 | 10,900.00 | 10,350.00 | 10,500.00 | 4,595.38 | 84,833 |
| 2022-08-23 | 10,700.00 | 11,000.00 | 10,600.00 | 10,700.00 | 4,682.91 | 83,682 |
| 2022-08-22 | 11,300.00 | 11,350.00 | 10,750.00 | 10,750.00 | 4,704.79 | 123,302 |
| 2022-08-19 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 5,011.15 | 94,465 |
| 2022-08-18 | 11,600.00 | 12,050.00 | 11,250.00 | 11,750.00 | 5,142.45 | 333,548 |
| 2022-08-17 | 11,500.00 | 12,450.00 | 11,150.00 | 11,500.00 | 5,033.04 | 982,651 |
| 2022-08-16 | 11,800.00 | 11,900.00 | 11,350.00 | 11,450.00 | 5,011.15 | 188,131 |
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.