H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 11,650.00 | 11,750.00 | 11,250.00 | 11,500.00 | 5,033.04 | 178,231 |
| 2022-05-17 | 11,800.00 | 13,900.00 | 11,400.00 | 11,550.00 | 5,054.92 | 1,424,411 |
| 2022-05-16 | 11,750.00 | 12,200.00 | 11,400.00 | 11,800.00 | 5,164.33 | 182,667 |
| 2022-05-13 | 11,300.00 | 11,900.00 | 11,300.00 | 11,550.00 | 5,054.92 | 190,699 |
| 2022-05-12 | 11,650.00 | 11,900.00 | 11,050.00 | 11,200.00 | 4,901.74 | 187,914 |
| 2022-05-11 | 12,050.00 | 12,150.00 | 11,600.00 | 11,900.00 | 5,208.10 | 81,992 |
| 2022-05-10 | 12,100.00 | 12,200.00 | 11,550.00 | 11,850.00 | 5,186.22 | 128,139 |
| 2022-05-09 | 12,750.00 | 13,200.00 | 12,300.00 | 12,450.00 | 5,448.81 | 267,697 |
| 2022-05-06 | 13,150.00 | 13,150.00 | 12,750.00 | 12,850.00 | 5,623.87 | 55,017 |
| 2022-05-04 | 13,100.00 | 13,400.00 | 12,900.00 | 13,150.00 | 5,755.17 | 136,255 |
| 2022-05-03 | 13,200.00 | 13,200.00 | 12,900.00 | 13,150.00 | 5,755.17 | 80,666 |
| 2022-05-02 | 13,150.00 | 13,200.00 | 12,900.00 | 13,150.00 | 5,755.17 | 76,657 |
| 2022-04-29 | 13,400.00 | 13,550.00 | 13,200.00 | 13,300.00 | 5,820.82 | 61,967 |
| 2022-04-28 | 13,400.00 | 13,600.00 | 13,250.00 | 13,400.00 | 5,864.58 | 99,862 |
| 2022-04-27 | 12,900.00 | 13,550.00 | 12,750.00 | 13,400.00 | 5,864.58 | 156,376 |
| 2022-04-26 | 13,450.00 | 13,650.00 | 12,800.00 | 13,300.00 | 5,820.82 | 557,412 |
| 2022-04-25 | 13,750.00 | 13,750.00 | 13,300.00 | 13,550.00 | 5,930.23 | 112,560 |
| 2022-04-22 | 13,800.00 | 14,100.00 | 13,500.00 | 13,900.00 | 6,083.41 | 124,148 |
| 2022-04-21 | 14,150.00 | 14,300.00 | 13,850.00 | 13,850.00 | 6,061.53 | 51,636 |
| 2022-04-20 | 14,250.00 | 14,400.00 | 14,050.00 | 14,100.00 | 6,170.94 | 42,569 |
| 2022-04-19 | 14,100.00 | 14,500.00 | 13,900.00 | 14,400.00 | 6,302.24 | 169,012 |
| 2022-04-18 | 14,800.00 | 14,850.00 | 14,100.00 | 14,100.00 | 6,170.94 | 156,929 |
| 2022-04-15 | 14,600.00 | 14,900.00 | 14,450.00 | 14,750.00 | 6,455.42 | 109,226 |
| 2022-04-14 | 14,700.00 | 14,950.00 | 14,400.00 | 14,600.00 | 6,389.77 | 208,640 |
| 2022-04-13 | 14,050.00 | 15,150.00 | 13,950.00 | 14,800.00 | 6,477.30 | 786,788 |
| 2022-04-12 | 13,500.00 | 14,250.00 | 13,300.00 | 14,100.00 | 6,170.94 | 159,140 |
| 2022-04-11 | 14,100.00 | 14,100.00 | 13,450.00 | 13,600.00 | 5,952.11 | 235,930 |
| 2022-04-08 | 13,950.00 | 14,500.00 | 13,550.00 | 14,150.00 | 6,192.82 | 475,101 |
| 2022-04-07 | 13,900.00 | 14,000.00 | 13,600.00 | 13,900.00 | 6,083.41 | 227,463 |
| 2022-04-06 | 13,800.00 | 14,100.00 | 13,650.00 | 13,850.00 | 6,061.53 | 323,794 |
| 2022-04-05 | 13,600.00 | 14,000.00 | 13,450.00 | 13,850.00 | 6,061.53 | 562,836 |
| 2022-04-04 | 13,150.00 | 13,400.00 | 12,900.00 | 13,350.00 | 5,842.70 | 157,029 |
| 2022-04-01 | 12,950.00 | 13,200.00 | 12,650.00 | 13,000.00 | 5,689.52 | 122,672 |
| 2022-03-31 | 12,700.00 | 12,950.00 | 12,600.00 | 12,950.00 | 5,667.64 | 119,771 |
| 2022-03-30 | 12,850.00 | 13,000.00 | 12,600.00 | 12,700.00 | 5,558.22 | 144,773 |
| 2022-03-29 | 13,050.00 | 13,050.00 | 12,750.00 | 12,900.00 | 5,645.75 | 151,234 |
| 2022-03-28 | 13,050.00 | 13,150.00 | 12,800.00 | 13,050.00 | 5,711.40 | 228,553 |
| 2022-03-25 | 12,800.00 | 12,900.00 | 12,550.00 | 12,700.00 | 5,558.22 | 178,387 |
| 2022-03-24 | 12,600.00 | 12,900.00 | 12,450.00 | 12,800.00 | 5,601.99 | 330,641 |
| 2022-03-23 | 12,200.00 | 14,250.00 | 12,100.00 | 12,600.00 | 5,514.46 | 3,066,893 |
| 2022-03-22 | 11,900.00 | 12,100.00 | 11,850.00 | 12,050.00 | 5,273.75 | 51,889 |
| 2022-03-21 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 5,208.10 | 38,002 |
| 2022-03-18 | 11,950.00 | 12,050.00 | 11,800.00 | 11,900.00 | 5,208.10 | 87,699 |
| 2022-03-17 | 12,100.00 | 12,200.00 | 11,850.00 | 11,950.00 | 5,229.98 | 290,584 |
| 2022-03-16 | 12,000.00 | 12,100.00 | 11,900.00 | 12,050.00 | 5,273.75 | 41,121 |
| 2022-03-15 | 11,950.00 | 12,100.00 | 11,700.00 | 11,950.00 | 5,229.98 | 58,875 |
| 2022-03-14 | 12,250.00 | 12,400.00 | 11,850.00 | 11,900.00 | 5,208.10 | 81,632 |
| 2022-03-11 | 12,450.00 | 12,700.00 | 12,300.00 | 12,350.00 | 5,405.04 | 28,466 |
| 2022-03-10 | 12,400.00 | 12,600.00 | 12,300.00 | 12,400.00 | 5,426.93 | 29,782 |
| 2022-03-08 | 12,200.00 | 12,650.00 | 12,100.00 | 12,450.00 | 5,448.81 | 86,082 |
| 2022-03-07 | 12,700.00 | 12,750.00 | 12,250.00 | 12,300.00 | 5,383.16 | 42,465 |
| 2022-03-04 | 12,850.00 | 12,900.00 | 12,550.00 | 12,800.00 | 5,601.99 | 14,853 |
| 2022-03-03 | 12,550.00 | 12,900.00 | 12,450.00 | 12,850.00 | 5,623.87 | 69,161 |
| 2022-03-02 | 12,200.00 | 12,650.00 | 12,150.00 | 12,550.00 | 5,492.57 | 49,395 |
| 2022-02-28 | 12,250.00 | 12,650.00 | 12,200.00 | 12,400.00 | 5,426.93 | 53,288 |
| 2022-02-25 | 12,300.00 | 12,550.00 | 12,200.00 | 12,500.00 | 5,470.69 | 59,415 |
| 2022-02-24 | 12,350.00 | 12,550.00 | 11,950.00 | 12,250.00 | 5,361.28 | 123,411 |
| 2022-02-23 | 12,950.00 | 13,150.00 | 12,450.00 | 12,550.00 | 5,492.57 | 188,780 |
| 2022-02-22 | 12,900.00 | 13,200.00 | 12,550.00 | 13,150.00 | 5,755.17 | 178,237 |
| 2022-02-21 | 12,600.00 | 13,450.00 | 12,350.00 | 13,150.00 | 5,755.17 | 344,607 |
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.