Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 357230.KQ stock page

H.Pio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,150.002,150.002,045.002,120.002,120.0037,526
2026-07-162,180.002,185.002,125.002,165.002,165.0018,819
2026-07-152,130.002,185.002,105.002,170.002,170.0048,567
2026-07-142,120.002,145.002,050.002,095.002,095.0044,379
2026-07-132,195.002,215.002,095.002,120.002,120.0027,714
2026-07-102,130.002,215.002,125.002,195.002,195.0016,080
2026-07-092,185.002,185.002,095.002,130.002,130.0054,152
2026-07-082,190.002,245.002,145.002,185.002,185.0043,695
2026-07-072,185.002,215.002,130.002,190.002,190.0034,821
2026-07-062,145.002,190.002,105.002,170.002,170.0071,153
2026-07-032,060.002,175.002,060.002,145.002,145.0074,782
2026-07-022,135.002,145.002,025.002,060.002,060.0046,066
2026-07-012,070.002,180.002,040.002,135.002,135.0083,258
2026-06-302,040.002,095.002,025.002,035.002,035.0059,022
2026-06-291,934.002,100.001,934.002,095.002,095.0036,245
2026-06-262,045.002,050.001,926.001,963.001,963.00111,319
2026-06-252,055.002,095.002,010.002,045.002,045.0052,471
2026-06-242,010.002,085.002,010.002,070.002,070.00125,975
2026-06-232,205.002,205.002,030.002,030.002,030.00181,001
2026-06-222,215.002,255.002,170.002,205.002,205.0047,384
2026-06-192,240.002,260.002,180.002,220.002,220.0066,255
2026-06-182,320.002,360.002,270.002,270.002,270.0035,286
2026-06-172,275.002,340.002,270.002,320.002,320.0053,137
2026-06-162,275.002,330.002,270.002,275.002,275.0078,963
2026-06-152,325.002,330.002,275.002,285.002,285.0051,754
2026-06-122,265.002,330.002,250.002,300.002,300.0060,104
2026-06-112,225.002,260.002,185.002,260.002,260.0026,374
2026-06-102,250.002,320.002,170.002,230.002,230.0092,173
2026-06-092,320.002,320.002,195.002,250.002,250.0091,755
2026-06-082,285.002,285.002,180.002,185.002,185.00121,390
2026-06-052,300.002,340.002,270.002,305.002,305.00102,187
2026-06-042,350.002,395.002,305.002,310.002,310.0097,102
2026-06-022,445.002,445.002,310.002,350.002,350.00123,352
2026-06-012,570.002,590.002,370.002,450.002,450.00358,102
2026-05-292,775.002,775.002,540.002,570.002,570.00253,511
2026-05-282,750.002,780.002,645.002,735.002,735.00184,706
2026-05-272,830.002,830.002,735.002,775.002,775.00141,312
2026-05-262,970.002,970.002,790.002,835.002,835.00345,267
2026-05-222,880.002,995.002,860.002,940.002,940.00204,791
2026-05-212,705.002,925.002,705.002,880.002,880.00276,998
2026-05-202,740.002,815.002,680.002,680.002,680.00256,837
2026-05-192,755.002,820.002,725.002,740.002,740.00218,981
2026-05-182,825.002,835.002,705.002,785.002,785.00304,258
2026-05-152,960.002,960.002,840.002,840.002,840.00411,300
2026-05-142,820.003,115.002,805.002,960.002,960.001,598,189
2026-05-132,735.002,865.002,735.002,785.002,785.00438,073
2026-05-122,845.003,190.002,700.002,710.002,710.004,618,555
2026-05-112,785.002,800.002,725.002,790.002,790.00274,796
2026-05-082,830.002,830.002,760.002,765.002,765.00231,992
2026-05-072,760.002,870.002,695.002,770.002,770.00721,394
2026-05-062,850.002,875.002,700.002,760.002,760.00823,443
2026-05-042,820.003,085.002,775.002,900.002,900.002,240,190
2026-04-302,550.003,295.002,530.002,790.002,790.0011,677,970
2026-04-292,580.002,580.002,535.002,535.002,535.0029,909
2026-04-282,590.002,590.002,540.002,540.002,540.0032,281
2026-04-272,565.002,605.002,550.002,565.002,565.00178,793
2026-04-242,560.002,580.002,545.002,555.002,555.0038,258
2026-04-232,595.002,605.002,520.002,560.002,560.0079,228
2026-04-222,570.002,645.002,505.002,595.002,595.00101,228
2026-04-212,605.002,610.002,525.002,570.002,570.00105,822
← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-01-2970.0000 KRW
2025-02-2735.0000 KRW
2023-12-27103.0000 KRW
2022-12-2883.2000 KRW
2021-12-29299.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.