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
2025-07-232,575.002,575.002,480.002,490.002,421.7825,296
2025-07-222,535.002,600.002,470.002,510.002,441.2338,104
2025-07-212,550.002,570.002,515.002,535.002,465.5552,450
2025-07-182,570.002,600.002,540.002,570.002,499.5912,970
2025-07-172,605.002,615.002,540.002,575.002,504.4552,272
2025-07-162,600.002,625.002,565.002,580.002,509.3216,280
2025-07-152,615.002,615.002,560.002,600.002,528.7727,165
2025-07-142,610.002,620.002,585.002,595.002,523.909,271
2025-07-112,610.002,620.002,575.002,610.002,538.4948,610
2025-07-102,595.002,625.002,590.002,605.002,533.6314,816
2025-07-092,630.002,630.002,585.002,595.002,523.9041,135
2025-07-082,565.002,635.002,565.002,625.002,553.0812,591
2025-07-072,630.002,630.002,565.002,565.002,494.7317,487
2025-07-042,600.002,655.002,585.002,620.002,548.2222,119
2025-07-032,630.002,645.002,605.002,630.002,557.9515,861
2025-07-022,610.002,645.002,585.002,610.002,538.499,818
2025-07-012,585.002,645.002,585.002,610.002,538.4938,638
2025-06-302,600.002,610.002,580.002,600.002,528.777,937
2025-06-272,610.002,650.002,565.002,595.002,523.909,865
2025-06-262,650.002,650.002,590.002,595.002,523.9049,442
2025-06-252,650.002,650.002,595.002,635.002,562.8133,667
2025-06-242,630.002,645.002,600.002,630.002,557.9530,387
2025-06-232,630.002,635.002,580.002,630.002,557.9541,210
2025-06-202,590.002,635.002,580.002,635.002,562.8167,947
2025-06-192,585.002,610.002,545.002,595.002,523.9066,218
2025-06-182,555.002,585.002,525.002,580.002,509.3244,385
2025-06-172,545.002,580.002,530.002,560.002,489.8661,801
2025-06-162,545.002,545.002,515.002,540.002,470.417,351
2025-06-132,515.002,580.002,500.002,535.002,465.5548,000
2025-06-122,535.002,595.002,525.002,535.002,465.5534,032
2025-06-112,530.002,555.002,505.002,530.002,460.6897,613
2025-06-102,520.002,565.002,500.002,535.002,465.5515,055
2025-06-092,525.002,550.002,520.002,520.002,450.9617,573
2025-06-052,550.002,550.002,490.002,515.002,446.1021,271
2025-06-042,490.002,585.002,475.002,490.002,421.7840,916
2025-06-022,505.002,525.002,490.002,490.002,421.787,839
2025-05-302,495.002,545.002,485.002,530.002,460.6815,917
2025-05-292,500.002,505.002,455.002,495.002,426.645,075
2025-05-282,550.002,550.002,460.002,500.002,431.5123,794
2025-05-272,465.002,480.002,460.002,470.002,402.3310,848
2025-05-262,435.002,485.002,430.002,465.002,397.4712,728
2025-05-232,480.002,480.002,430.002,435.002,368.2921,557
2025-05-222,475.002,485.002,400.002,480.002,412.0519,908
2025-05-212,455.002,480.002,450.002,475.002,407.1912,758
2025-05-202,475.002,500.002,440.002,445.002,378.0157,182
2025-05-192,520.002,520.002,470.002,490.002,421.7823,812
2025-05-162,590.002,595.002,495.002,525.002,455.8269,625
2025-05-152,605.002,605.002,555.002,585.002,514.1820,194
2025-05-142,595.002,625.002,585.002,605.002,533.6324,279
2025-05-132,600.002,660.002,575.002,630.002,557.9521,161
2025-05-122,620.002,635.002,565.002,585.002,514.1843,541
2025-05-092,600.002,630.002,580.002,620.002,548.2217,452
2025-05-082,570.002,635.002,570.002,600.002,528.7721,922
2025-05-072,600.002,650.002,600.002,640.002,567.6715,318
2025-05-022,590.002,645.002,590.002,630.002,557.9514,567
2025-04-302,635.002,675.002,570.002,605.002,533.6341,776
2025-04-292,590.002,685.002,590.002,635.002,562.8132,364
2025-04-282,615.002,680.002,595.002,620.002,548.2277,658
2025-04-252,580.002,620.002,565.002,615.002,543.3649,642
2025-04-242,570.002,585.002,550.002,570.002,499.5927,938
← NewerPage 6 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.