H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,850.00 | 12,000.00 | 11,800.00 | 11,800.00 | 5,164.33 | 93,666 |
| 2022-08-11 | 11,750.00 | 12,000.00 | 11,700.00 | 11,850.00 | 5,186.22 | 146,589 |
| 2022-08-10 | 11,650.00 | 11,900.00 | 11,600.00 | 11,750.00 | 5,142.45 | 121,427 |
| 2022-08-09 | 11,600.00 | 11,750.00 | 11,550.00 | 11,650.00 | 5,098.68 | 132,638 |
| 2022-08-08 | 11,700.00 | 11,750.00 | 11,550.00 | 11,650.00 | 5,098.68 | 146,390 |
| 2022-08-05 | 11,800.00 | 12,000.00 | 11,600.00 | 11,650.00 | 5,098.68 | 433,654 |
| 2022-08-04 | 11,650.00 | 11,750.00 | 11,350.00 | 11,650.00 | 5,098.68 | 531,562 |
| 2022-08-03 | 10,950.00 | 13,600.00 | 10,850.00 | 11,650.00 | 5,098.68 | 6,626,920 |
| 2022-08-02 | 11,000.00 | 11,000.00 | 10,800.00 | 10,900.00 | 4,770.44 | 51,171 |
| 2022-08-01 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 4,814.21 | 28,108 |
| 2022-07-29 | 11,050.00 | 11,200.00 | 10,900.00 | 10,900.00 | 4,770.44 | 65,341 |
| 2022-07-28 | 11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 4,814.21 | 43,688 |
| 2022-07-27 | 10,500.00 | 11,050.00 | 10,500.00 | 11,000.00 | 4,814.21 | 125,249 |
| 2022-07-26 | 10,400.00 | 10,650.00 | 10,250.00 | 10,500.00 | 4,595.38 | 52,759 |
| 2022-07-25 | 10,600.00 | 10,650.00 | 10,300.00 | 10,400.00 | 4,551.62 | 42,012 |
| 2022-07-22 | 10,800.00 | 10,800.00 | 10,550.00 | 10,600.00 | 4,639.15 | 55,507 |
| 2022-07-21 | 10,800.00 | 10,800.00 | 10,650.00 | 10,800.00 | 4,726.68 | 42,192 |
| 2022-07-20 | 10,900.00 | 10,950.00 | 10,700.00 | 10,750.00 | 4,704.79 | 162,574 |
| 2022-07-19 | 10,600.00 | 10,750.00 | 10,550.00 | 10,600.00 | 4,639.15 | 49,562 |
| 2022-07-18 | 10,450.00 | 10,750.00 | 10,450.00 | 10,650.00 | 4,661.03 | 65,973 |
| 2022-07-15 | 10,500.00 | 10,600.00 | 10,250.00 | 10,450.00 | 4,573.50 | 66,410 |
| 2022-07-14 | 10,300.00 | 10,550.00 | 10,150.00 | 10,500.00 | 4,595.38 | 64,013 |
| 2022-07-13 | 10,400.00 | 10,450.00 | 10,150.00 | 10,350.00 | 4,529.73 | 77,793 |
| 2022-07-12 | 9,880.00 | 10,500.00 | 9,750.00 | 10,400.00 | 4,551.62 | 229,108 |
| 2022-07-11 | 9,790.00 | 9,920.00 | 9,590.00 | 9,880.00 | 4,324.03 | 60,596 |
| 2022-07-08 | 9,750.00 | 9,940.00 | 9,610.00 | 9,610.00 | 4,205.87 | 107,853 |
| 2022-07-07 | 9,260.00 | 10,100.00 | 9,260.00 | 9,800.00 | 4,289.02 | 303,220 |
| 2022-07-06 | 9,330.00 | 9,510.00 | 9,110.00 | 9,290.00 | 4,065.82 | 63,938 |
| 2022-07-05 | 8,870.00 | 9,290.00 | 8,870.00 | 9,270.00 | 4,057.06 | 37,192 |
| 2022-07-04 | 9,170.00 | 9,710.00 | 8,800.00 | 8,950.00 | 3,917.02 | 257,549 |
| 2022-07-01 | 9,460.00 | 9,600.00 | 8,810.00 | 9,220.00 | 4,035.18 | 107,223 |
| 2022-06-30 | 9,720.00 | 9,720.00 | 9,470.00 | 9,520.00 | 4,166.48 | 46,781 |
| 2022-06-29 | 9,460.00 | 9,780.00 | 9,400.00 | 9,680.00 | 4,236.50 | 47,418 |
| 2022-06-28 | 9,650.00 | 9,850.00 | 9,460.00 | 9,500.00 | 4,157.73 | 69,305 |
| 2022-06-27 | 9,510.00 | 9,770.00 | 9,510.00 | 9,730.00 | 4,258.39 | 65,495 |
| 2022-06-24 | 9,110.00 | 9,570.00 | 9,110.00 | 9,500.00 | 4,157.73 | 90,818 |
| 2022-06-23 | 9,570.00 | 9,660.00 | 9,110.00 | 9,110.00 | 3,987.04 | 98,321 |
| 2022-06-22 | 9,680.00 | 9,940.00 | 9,590.00 | 9,630.00 | 4,214.62 | 76,820 |
| 2022-06-21 | 9,440.00 | 9,790.00 | 9,440.00 | 9,730.00 | 4,258.39 | 85,863 |
| 2022-06-20 | 9,340.00 | 10,050.00 | 9,340.00 | 9,490.00 | 4,153.35 | 162,043 |
| 2022-06-17 | 9,120.00 | 9,400.00 | 9,070.00 | 9,400.00 | 4,113.96 | 82,607 |
| 2022-06-16 | 9,320.00 | 9,520.00 | 9,120.00 | 9,470.00 | 4,144.60 | 191,531 |
| 2022-06-15 | 9,730.00 | 9,730.00 | 9,230.00 | 9,230.00 | 4,039.56 | 118,126 |
| 2022-06-14 | 9,700.00 | 9,970.00 | 9,490.00 | 9,620.00 | 4,210.24 | 139,299 |
| 2022-06-13 | 10,250.00 | 10,350.00 | 9,980.00 | 9,980.00 | 4,367.80 | 155,523 |
| 2022-06-10 | 10,700.00 | 10,750.00 | 10,400.00 | 10,500.00 | 4,595.38 | 104,099 |
| 2022-06-09 | 10,850.00 | 10,850.00 | 10,600.00 | 10,700.00 | 4,682.91 | 68,038 |
| 2022-06-08 | 10,900.00 | 11,000.00 | 10,700.00 | 10,850.00 | 4,748.56 | 65,647 |
| 2022-06-07 | 11,150.00 | 11,150.00 | 10,800.00 | 10,900.00 | 4,770.44 | 123,901 |
| 2022-06-03 | 11,150.00 | 11,300.00 | 11,050.00 | 11,150.00 | 4,879.86 | 121,393 |
| 2022-06-02 | 11,250.00 | 11,250.00 | 11,000.00 | 11,100.00 | 4,857.97 | 99,806 |
| 2022-05-31 | 11,350.00 | 11,350.00 | 11,100.00 | 11,300.00 | 4,945.51 | 116,067 |
| 2022-05-30 | 11,200.00 | 11,450.00 | 11,100.00 | 11,300.00 | 4,945.51 | 125,485 |
| 2022-05-27 | 11,050.00 | 11,250.00 | 11,000.00 | 11,200.00 | 4,901.74 | 71,968 |
| 2022-05-26 | 11,250.00 | 11,300.00 | 10,950.00 | 11,000.00 | 4,814.21 | 114,893 |
| 2022-05-25 | 11,300.00 | 11,300.00 | 11,050.00 | 11,250.00 | 4,923.62 | 151,778 |
| 2022-05-24 | 11,500.00 | 11,550.00 | 11,100.00 | 11,250.00 | 4,923.62 | 172,405 |
| 2022-05-23 | 11,600.00 | 12,200.00 | 11,450.00 | 11,450.00 | 5,011.15 | 479,679 |
| 2022-05-20 | 11,450.00 | 11,650.00 | 11,350.00 | 11,400.00 | 4,989.27 | 137,786 |
| 2022-05-19 | 11,200.00 | 12,400.00 | 11,150.00 | 11,350.00 | 4,967.39 | 1,091,287 |
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.