H.Pio Co. Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,500.00	15,500.00	14,950.00	15,100.00	6,459.53	107,653
2021-11-19	15,000.00	15,350.00	14,950.00	15,300.00	6,545.09	109,560
2021-11-18	15,100.00	15,250.00	14,800.00	15,050.00	6,438.14	110,706
2021-11-17	14,700.00	15,300.00	14,650.00	15,050.00	6,438.14	151,918
2021-11-16	14,600.00	14,850.00	14,500.00	14,700.00	6,288.42	161,291
2021-11-15	14,750.00	15,050.00	14,700.00	15,000.00	6,416.75	114,404
2021-11-12	14,500.00	15,100.00	14,250.00	14,750.00	6,309.80	99,911
2021-11-11	14,500.00	14,750.00	14,350.00	14,450.00	6,181.47	78,341
2021-11-10	14,850.00	14,950.00	14,500.00	14,600.00	6,245.64	73,572
2021-11-09	14,700.00	15,000.00	14,700.00	14,850.00	6,352.58	50,961
2021-11-08	14,750.00	14,750.00	14,450.00	14,700.00	6,288.42	56,622
2021-11-05	14,800.00	14,900.00	14,650.00	14,650.00	6,267.03	77,898
2021-11-04	14,900.00	15,150.00	14,600.00	14,900.00	6,373.97	92,950
2021-11-03	15,000.00	15,050.00	14,800.00	14,850.00	6,352.58	50,522
2021-11-02	15,150.00	15,200.00	14,900.00	14,950.00	6,395.36	75,408
2021-11-01	14,800.00	15,150.00	14,800.00	15,050.00	6,438.14	63,831
2021-10-29	15,050.00	15,100.00	14,700.00	14,750.00	6,309.80	126,584
2021-10-28	14,950.00	15,300.00	14,800.00	15,100.00	6,459.53	115,310
2021-10-27	15,050.00	15,050.00	14,800.00	14,800.00	6,331.19	51,668
2021-10-26	14,600.00	15,000.00	14,600.00	15,000.00	6,416.75	102,767
2021-10-25	14,500.00	14,800.00	14,500.00	14,600.00	6,245.64	82,842
2021-10-22	14,650.00	14,850.00	14,600.00	14,650.00	6,267.03	71,524
2021-10-21	14,500.00	14,800.00	14,450.00	14,650.00	6,267.03	74,071

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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