Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 357230.KQ stock page

H.Pio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,570.002,585.002,550.002,570.002,499.5927,938
2025-04-232,545.002,580.002,510.002,570.002,499.5937,455
2025-04-222,550.002,580.002,505.002,535.002,465.5578,944
2025-04-212,520.002,580.002,510.002,580.002,509.3237,050
2025-04-182,525.002,525.002,475.002,520.002,450.9614,498
2025-04-172,495.002,520.002,450.002,520.002,450.9614,563
2025-04-162,530.002,530.002,485.002,495.002,426.6417,811
2025-04-152,515.002,535.002,475.002,530.002,460.6828,753
2025-04-142,555.002,555.002,500.002,520.002,450.967,091
2025-04-112,510.002,540.002,480.002,515.002,446.1017,127
2025-04-102,460.002,555.002,460.002,510.002,441.2348,068
2025-04-092,420.002,440.002,360.002,435.002,368.2920,210
2025-04-082,455.002,475.002,420.002,450.002,382.8826,500
2025-04-072,500.002,500.002,395.002,460.002,392.6042,154
2025-04-042,485.002,565.002,465.002,535.002,465.5520,550
2025-04-032,550.002,575.002,490.002,510.002,441.2332,390
2025-04-022,480.002,575.002,470.002,550.002,480.14123,823
2025-04-012,425.002,920.002,425.002,455.002,387.741,016,025
2025-03-312,550.002,550.002,400.002,400.002,334.2579,915
2025-03-282,540.002,540.002,485.002,535.002,465.5511,840
2025-03-272,555.002,560.002,510.002,540.002,470.414,139
2025-03-262,550.002,555.002,520.002,545.002,475.274,195
2025-03-252,545.002,560.002,500.002,545.002,475.277,527
2025-03-242,535.002,570.002,515.002,545.002,475.2710,128
2025-03-212,525.002,555.002,500.002,555.002,485.0020,851
2025-03-202,605.002,605.002,520.002,525.002,455.8230,715
2025-03-192,535.002,600.002,525.002,600.002,528.7718,763
2025-03-182,560.002,585.002,515.002,535.002,465.5538,482
2025-03-172,585.002,585.002,550.002,570.002,499.5911,546
2025-03-142,570.002,580.002,530.002,570.002,499.597,741
2025-03-132,600.002,610.002,540.002,570.002,499.599,214
2025-03-122,525.002,640.002,525.002,585.002,514.1813,857
2025-03-112,630.002,630.002,535.002,540.002,470.4137,666
2025-03-102,650.002,665.002,565.002,655.002,582.2621,806
2025-03-072,695.002,695.002,595.002,650.002,577.4025,638
2025-03-062,645.002,700.002,625.002,660.002,587.1218,151
2025-03-052,590.002,635.002,590.002,630.002,557.954,271
2025-03-042,640.002,670.002,590.002,590.002,519.0420,598
2025-02-282,665.002,720.002,625.002,625.002,553.0826,813
2025-02-272,715.002,750.002,665.002,685.002,611.4423,092
2025-02-262,675.002,710.002,660.002,700.002,591.9913,158
2025-02-252,695.002,695.002,650.002,675.002,567.9914,858
2025-02-242,680.002,715.002,660.002,710.002,601.5913,322
2025-02-212,670.002,700.002,660.002,700.002,591.999,109
2025-02-202,730.002,740.002,670.002,680.002,572.7922,907
2025-02-192,730.002,745.002,700.002,730.002,620.7951,055
2025-02-182,670.002,755.002,670.002,730.002,620.7943,772
2025-02-172,690.002,720.002,670.002,700.002,591.9972,977
2025-02-142,650.002,715.002,615.002,690.002,582.3959,717
2025-02-132,670.002,710.002,605.002,605.002,500.7976,218
2025-02-122,655.002,710.002,620.002,665.002,558.3936,721
2025-02-112,615.002,685.002,610.002,655.002,548.7952,976
2025-02-102,505.002,700.002,505.002,640.002,534.39112,968
2025-02-072,515.002,590.002,470.002,510.002,409.5938,841
2025-02-062,510.002,515.002,490.002,500.002,399.998,164
2025-02-052,505.002,505.002,475.002,500.002,399.9932,322
2025-02-042,480.002,555.002,480.002,490.002,390.3916,519
2025-02-032,540.002,580.002,485.002,490.002,390.3936,390
2025-01-312,555.002,585.002,525.002,545.002,443.198,815
2025-01-242,600.002,625.002,575.002,585.002,481.596,365
← NewerPage 7 of 21 · 1,227 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.