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
2026-01-202,390.002,540.002,350.002,455.002,387.74184,505
2026-01-192,415.002,425.002,370.002,375.002,309.9342,343
2026-01-162,450.002,450.002,400.002,415.002,348.8421,598
2026-01-152,445.002,455.002,390.002,430.002,363.4230,548
2026-01-142,400.002,435.002,395.002,410.002,343.9724,250
2026-01-132,420.002,430.002,380.002,420.002,353.7024,953
2026-01-122,390.002,425.002,380.002,420.002,353.7031,819
2026-01-092,415.002,425.002,385.002,390.002,324.5211,799
2026-01-082,440.002,475.002,385.002,385.002,319.6652,693
2026-01-072,475.002,480.002,425.002,440.002,373.1521,052
2026-01-062,480.002,495.002,440.002,475.002,407.1925,396
2026-01-052,505.002,505.002,460.002,480.002,412.0519,232
2026-01-022,420.002,500.002,420.002,490.002,421.7857,900
2025-12-302,405.002,490.002,405.002,420.002,353.70142,765
2025-12-292,410.002,430.002,395.002,425.002,358.567,882
2025-12-262,440.002,440.002,385.002,410.002,343.9734,572
2025-12-242,410.002,430.002,405.002,405.002,339.1115,251
2025-12-232,440.002,465.002,415.002,430.002,363.4229,604
2025-12-222,445.002,480.002,445.002,470.002,402.3315,177
2025-12-192,475.002,490.002,440.002,470.002,402.3315,089
2025-12-182,465.002,495.002,435.002,435.002,368.2927,350
2025-12-172,455.002,490.002,425.002,490.002,421.7854,562
2025-12-162,385.002,445.002,370.002,430.002,363.4234,403
2025-12-152,350.002,465.002,345.002,385.002,319.6695,829
2025-12-122,405.002,425.002,380.002,390.002,324.526,035
2025-12-112,395.002,415.002,355.002,405.002,339.1115,823
2025-12-102,350.002,380.002,330.002,365.002,300.216,037
2025-12-092,345.002,395.002,330.002,350.002,285.6219,148
2025-12-082,405.002,405.002,330.002,355.002,290.4852,167
2025-12-052,390.002,445.002,370.002,405.002,339.119,659
2025-12-042,430.002,430.002,370.002,385.002,319.6623,083
2025-12-032,385.002,425.002,370.002,420.002,353.7019,712
2025-12-022,380.002,380.002,355.002,380.002,314.799,794
2025-12-012,370.002,375.002,345.002,365.002,300.2117,746
2025-11-282,360.002,360.002,315.002,350.002,285.6226,958
2025-11-272,330.002,350.002,305.002,325.002,261.3011,667
2025-11-262,295.002,370.002,295.002,320.002,256.4445,879
2025-11-252,330.002,375.002,300.002,315.002,251.5828,194
2025-11-242,350.002,355.002,310.002,315.002,251.5816,312
2025-11-212,390.002,395.002,310.002,350.002,285.6223,408
2025-11-202,350.002,395.002,330.002,390.002,324.5222,947
2025-11-192,310.002,360.002,295.002,305.002,241.8533,683
2025-11-182,365.002,395.002,310.002,310.002,246.7169,009
2025-11-172,390.002,425.002,350.002,360.002,295.3477,424
2025-11-142,440.002,465.002,385.002,385.002,319.66107,599
2025-11-132,550.002,565.002,405.002,450.002,382.88229,328
2025-11-122,525.002,565.002,500.002,560.002,489.8654,224
2025-11-112,490.002,530.002,450.002,525.002,455.8244,180
2025-11-102,410.002,475.002,380.002,470.002,402.3317,900
2025-11-072,480.002,480.002,400.002,410.002,343.97107,150
2025-11-062,420.002,485.002,415.002,455.002,387.7431,087
2025-11-052,410.002,455.002,350.002,420.002,353.70108,152
2025-11-042,460.002,475.002,415.002,415.002,348.8450,247
2025-11-032,495.002,500.002,425.002,445.002,378.0180,077
2025-10-312,530.002,530.002,470.002,495.002,426.6455,095
2025-10-302,555.002,585.002,495.002,515.002,446.1062,119
2025-10-292,580.002,585.002,535.002,555.002,485.0046,376
2025-10-282,640.002,640.002,585.002,585.002,514.1827,157
2025-10-272,565.002,635.002,535.002,635.002,562.81104,022
2025-10-242,600.002,605.002,515.002,535.002,465.55139,614
← NewerPage 4 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.