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
2025-10-232,605.002,615.002,570.002,590.002,519.0475,451
2025-10-222,625.002,640.002,605.002,620.002,548.2256,920
2025-10-212,645.002,665.002,620.002,645.002,572.5350,172
2025-10-202,670.002,670.002,615.002,650.002,577.4021,112
2025-10-172,700.002,700.002,610.002,630.002,557.9590,874
2025-10-162,760.002,760.002,690.002,695.002,621.1666,956
2025-10-152,700.002,750.002,690.002,735.002,660.0784,728
2025-10-142,690.002,720.002,660.002,700.002,626.0355,567
2025-10-132,655.002,700.002,610.002,690.002,616.30116,027
2025-10-102,750.002,750.002,690.002,690.002,616.3078,360
2025-10-022,725.002,765.002,710.002,740.002,664.9349,205
2025-10-012,800.002,800.002,715.002,740.002,664.9382,882
2025-09-302,830.002,830.002,750.002,775.002,698.97121,642
2025-09-292,785.002,835.002,725.002,800.002,723.29232,059
2025-09-262,750.002,780.002,650.002,720.002,645.4868,377
2025-09-252,720.002,780.002,695.002,745.002,669.7963,266
2025-09-242,795.002,800.002,690.002,735.002,660.0792,242
2025-09-232,800.002,820.002,715.002,795.002,718.42130,597
2025-09-222,735.002,820.002,730.002,800.002,723.29136,572
2025-09-192,780.002,805.002,720.002,735.002,660.07140,624
2025-09-182,715.002,800.002,680.002,780.002,703.84174,116
2025-09-172,700.002,715.002,650.002,690.002,616.3061,766
2025-09-162,690.002,705.002,665.002,670.002,596.8559,694
2025-09-152,740.002,755.002,680.002,690.002,616.30109,062
2025-09-122,780.002,780.002,710.002,755.002,679.52154,257
2025-09-112,685.002,745.002,670.002,725.002,650.34186,380
2025-09-102,680.002,705.002,660.002,685.002,611.44144,653
2025-09-092,680.002,715.002,650.002,705.002,630.89312,392
2025-09-082,675.002,705.002,610.002,645.002,572.53383,824
2025-09-052,560.002,940.002,540.002,655.002,582.262,859,387
2025-09-042,545.002,575.002,505.002,560.002,489.8633,786
2025-09-032,580.002,580.002,510.002,535.002,465.5528,234
2025-09-022,505.002,550.002,505.002,520.002,450.9641,731
2025-09-012,510.002,540.002,490.002,505.002,436.3726,939
2025-08-292,505.002,570.002,490.002,510.002,441.2326,447
2025-08-282,480.002,530.002,470.002,505.002,436.3715,113
2025-08-272,535.002,560.002,470.002,490.002,421.7834,067
2025-08-262,550.002,550.002,505.002,540.002,470.4119,803
2025-08-252,525.002,550.002,465.002,530.002,460.689,687
2025-08-222,500.002,520.002,470.002,510.002,441.2317,565
2025-08-212,495.002,570.002,495.002,500.002,431.5111,791
2025-08-202,520.002,520.002,435.002,495.002,426.6450,837
2025-08-192,545.002,580.002,525.002,530.002,460.6812,269
2025-08-182,525.002,570.002,520.002,560.002,489.8662,194
2025-08-142,585.002,755.002,495.002,525.002,455.82686,115
2025-08-132,440.002,450.002,415.002,435.002,368.2925,303
2025-08-122,480.002,480.002,400.002,430.002,363.4234,486
2025-08-112,470.002,475.002,440.002,440.002,373.156,738
2025-08-082,495.002,495.002,455.002,470.002,402.336,025
2025-08-072,490.002,490.002,455.002,470.002,402.3311,156
2025-08-062,495.002,495.002,460.002,470.002,402.333,445
2025-08-052,490.002,490.002,445.002,475.002,407.1912,339
2025-08-042,435.002,475.002,400.002,455.002,387.749,578
2025-08-012,500.002,500.002,430.002,435.002,368.2919,196
2025-07-312,465.002,500.002,460.002,485.002,416.929,609
2025-07-302,460.002,500.002,440.002,490.002,421.7836,365
2025-07-292,470.002,470.002,440.002,460.002,392.6037,007
2025-07-282,530.002,530.002,455.002,470.002,402.3313,066
2025-07-252,530.002,530.002,450.002,475.002,407.1916,078
2025-07-242,545.002,545.002,455.002,495.002,426.6420,907
← NewerPage 5 of 21 · 1,226 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.