H.Pio Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 11,950.00 | 12,800.00 | 11,850.00 | 12,450.00 | 5,448.81 | 364,964 |
| 2022-02-17 | 11,650.00 | 13,050.00 | 11,600.00 | 11,950.00 | 5,229.98 | 865,461 |
| 2022-02-16 | 11,250.00 | 11,700.00 | 11,200.00 | 11,450.00 | 5,011.15 | 66,899 |
| 2022-02-15 | 11,050.00 | 11,450.00 | 11,000.00 | 11,050.00 | 4,836.09 | 32,415 |
| 2022-02-14 | 11,400.00 | 11,450.00 | 11,100.00 | 11,200.00 | 4,901.74 | 50,951 |
| 2022-02-11 | 11,900.00 | 11,950.00 | 11,450.00 | 11,500.00 | 5,033.04 | 67,771 |
| 2022-02-10 | 12,050.00 | 12,050.00 | 11,700.00 | 11,900.00 | 5,208.10 | 32,132 |
| 2022-02-09 | 12,000.00 | 12,050.00 | 11,800.00 | 11,950.00 | 5,229.98 | 40,151 |
| 2022-02-08 | 12,000.00 | 12,100.00 | 11,600.00 | 12,000.00 | 5,251.86 | 34,739 |
| 2022-02-07 | 11,700.00 | 12,350.00 | 11,500.00 | 12,000.00 | 5,251.86 | 235,377 |
| 2022-02-04 | 11,150.00 | 11,650.00 | 11,150.00 | 11,500.00 | 5,033.04 | 52,178 |
| 2022-02-03 | 11,100.00 | 11,550.00 | 11,100.00 | 11,300.00 | 4,945.51 | 147,796 |
| 2022-01-28 | 10,650.00 | 11,150.00 | 10,600.00 | 11,050.00 | 4,836.09 | 63,762 |
| 2022-01-27 | 11,050.00 | 11,200.00 | 10,600.00 | 10,600.00 | 4,639.15 | 113,395 |
| 2022-01-26 | 10,800.00 | 11,350.00 | 10,750.00 | 10,850.00 | 4,748.56 | 106,882 |
| 2022-01-25 | 11,100.00 | 11,150.00 | 10,650.00 | 10,800.00 | 4,726.68 | 62,867 |
| 2022-01-24 | 11,550.00 | 11,550.00 | 11,000.00 | 11,050.00 | 4,836.09 | 67,728 |
| 2022-01-21 | 11,650.00 | 11,750.00 | 11,400.00 | 11,650.00 | 5,098.68 | 44,573 |
| 2022-01-20 | 11,200.00 | 11,650.00 | 11,050.00 | 11,650.00 | 5,098.68 | 56,733 |
| 2022-01-19 | 11,000.00 | 11,200.00 | 10,750.00 | 11,200.00 | 4,901.74 | 132,880 |
| 2022-01-18 | 11,600.00 | 11,600.00 | 11,000.00 | 11,100.00 | 4,857.97 | 168,843 |
| 2022-01-17 | 11,800.00 | 11,850.00 | 11,400.00 | 11,500.00 | 5,033.04 | 120,964 |
| 2022-01-14 | 12,300.00 | 12,450.00 | 11,700.00 | 11,800.00 | 5,164.33 | 279,585 |
| 2022-01-13 | 12,650.00 | 12,700.00 | 12,350.00 | 12,450.00 | 5,448.81 | 71,792 |
| 2022-01-12 | 12,850.00 | 12,950.00 | 12,650.00 | 12,650.00 | 5,536.34 | 78,255 |
| 2022-01-11 | 12,650.00 | 12,800.00 | 12,400.00 | 12,750.00 | 5,580.11 | 91,742 |
| 2022-01-10 | 12,900.00 | 13,000.00 | 12,600.00 | 12,600.00 | 5,514.46 | 97,031 |
| 2022-01-07 | 12,900.00 | 13,100.00 | 12,850.00 | 12,900.00 | 5,645.75 | 112,189 |
| 2022-01-06 | 12,900.00 | 13,250.00 | 12,900.00 | 12,900.00 | 5,645.75 | 94,668 |
| 2022-01-05 | 13,300.00 | 13,300.00 | 12,900.00 | 13,100.00 | 5,733.28 | 126,157 |
| 2022-01-04 | 13,450.00 | 13,450.00 | 13,200.00 | 13,350.00 | 5,842.70 | 88,800 |
| 2022-01-03 | 13,600.00 | 13,850.00 | 13,350.00 | 13,450.00 | 5,886.46 | 85,966 |
| 2021-12-30 | 13,650.00 | 13,850.00 | 13,550.00 | 13,600.00 | 5,952.11 | 130,614 |
| 2021-12-29 | 13,250.00 | 13,850.00 | 13,250.00 | 13,800.00 | 6,039.64 | 231,677 |
| 2021-12-28 | 13,350.00 | 13,400.00 | 13,200.00 | 13,300.00 | 5,689.52 | 166,634 |
| 2021-12-27 | 13,400.00 | 13,400.00 | 13,250.00 | 13,300.00 | 5,689.52 | 100,337 |
| 2021-12-24 | 13,450.00 | 13,500.00 | 13,250.00 | 13,400.00 | 5,732.30 | 215,939 |
| 2021-12-23 | 13,650.00 | 13,700.00 | 13,300.00 | 13,350.00 | 5,710.91 | 187,619 |
| 2021-12-22 | 13,750.00 | 13,850.00 | 13,400.00 | 13,450.00 | 5,753.69 | 94,955 |
| 2021-12-21 | 13,600.00 | 13,800.00 | 13,550.00 | 13,650.00 | 5,839.24 | 59,454 |
| 2021-12-20 | 13,900.00 | 14,000.00 | 13,550.00 | 13,650.00 | 5,839.24 | 86,679 |
| 2021-12-17 | 14,100.00 | 14,300.00 | 13,900.00 | 13,900.00 | 5,946.19 | 105,946 |
| 2021-12-16 | 14,550.00 | 14,650.00 | 14,050.00 | 14,150.00 | 6,053.13 | 115,038 |
| 2021-12-15 | 14,200.00 | 14,700.00 | 14,000.00 | 14,550.00 | 6,224.25 | 110,486 |
| 2021-12-14 | 13,950.00 | 14,250.00 | 13,950.00 | 14,150.00 | 6,053.13 | 56,054 |
| 2021-12-13 | 14,250.00 | 14,400.00 | 14,000.00 | 14,100.00 | 6,031.75 | 96,399 |
| 2021-12-10 | 14,200.00 | 14,250.00 | 14,000.00 | 14,150.00 | 6,053.13 | 66,399 |
| 2021-12-09 | 13,900.00 | 14,250.00 | 13,900.00 | 14,100.00 | 6,031.75 | 51,343 |
| 2021-12-08 | 14,600.00 | 14,600.00 | 14,000.00 | 14,050.00 | 6,010.36 | 165,721 |
| 2021-12-07 | 14,700.00 | 14,900.00 | 14,350.00 | 14,450.00 | 6,181.47 | 92,950 |
| 2021-12-06 | 14,600.00 | 14,900.00 | 14,500.00 | 14,800.00 | 6,331.19 | 33,672 |
| 2021-12-03 | 14,750.00 | 14,900.00 | 14,550.00 | 14,800.00 | 6,331.19 | 48,225 |
| 2021-12-02 | 14,450.00 | 14,700.00 | 14,200.00 | 14,700.00 | 6,288.42 | 32,400 |
| 2021-12-01 | 14,200.00 | 14,650.00 | 13,350.00 | 14,600.00 | 6,245.64 | 94,368 |
| 2021-11-30 | 14,700.00 | 15,000.00 | 13,750.00 | 14,000.00 | 5,988.97 | 192,075 |
| 2021-11-29 | 14,700.00 | 15,000.00 | 14,500.00 | 14,700.00 | 6,288.42 | 99,427 |
| 2021-11-26 | 15,300.00 | 15,400.00 | 14,900.00 | 15,000.00 | 6,416.75 | 104,011 |
| 2021-11-25 | 15,100.00 | 15,550.00 | 15,100.00 | 15,350.00 | 6,566.48 | 112,099 |
| 2021-11-24 | 15,050.00 | 15,250.00 | 15,000.00 | 15,200.00 | 6,502.31 | 77,021 |
| 2021-11-23 | 15,100.00 | 15,400.00 | 15,000.00 | 15,100.00 | 6,459.53 | 92,963 |
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.