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
2025-01-232,615.002,665.002,565.002,590.002,486.3916,654
2025-01-222,570.002,620.002,565.002,605.002,500.7913,839
2025-01-212,625.002,625.002,545.002,570.002,467.1933,435
2025-01-202,630.002,670.002,605.002,610.002,505.5925,811
2025-01-172,615.002,630.002,585.002,625.002,519.9922,998
2025-01-162,560.002,650.002,510.002,640.002,534.3935,911
2025-01-152,555.002,630.002,555.002,560.002,457.5915,217
2025-01-142,505.002,555.002,505.002,555.002,452.7917,026
2025-01-132,590.002,590.002,510.002,515.002,414.3913,007
2025-01-102,610.002,610.002,565.002,565.002,462.3910,955
2025-01-092,585.002,625.002,565.002,610.002,505.5910,918
2025-01-082,615.002,620.002,580.002,610.002,505.595,921
2025-01-072,590.002,635.002,590.002,605.002,500.7918,071
2025-01-062,525.002,620.002,525.002,620.002,515.1925,731
2025-01-032,465.002,555.002,465.002,550.002,447.9919,143
2025-01-022,435.002,485.002,430.002,465.002,366.3912,607
2024-12-302,490.002,500.002,445.002,450.002,351.9916,069
2024-12-272,510.002,550.002,455.002,490.002,390.3921,811
2024-12-262,540.002,550.002,490.002,530.002,428.7922,046
2024-12-242,560.002,565.002,515.002,540.002,438.3913,639
2024-12-232,535.002,560.002,525.002,560.002,457.5918,261
2024-12-202,565.002,570.002,515.002,545.002,443.1917,687
2024-12-192,490.002,580.002,490.002,565.002,462.3956,640
2024-12-182,545.002,565.002,535.002,560.002,457.5922,690
2024-12-172,580.002,580.002,515.002,545.002,443.1922,754
2024-12-162,535.002,585.002,530.002,565.002,462.3932,278
2024-12-132,510.002,560.002,495.002,530.002,428.7962,397
2024-12-122,490.002,545.002,490.002,510.002,409.5953,991
2024-12-112,490.002,525.002,460.002,490.002,390.3977,618
2024-12-102,340.002,485.002,340.002,465.002,366.3975,532
2024-12-092,600.002,600.002,335.002,390.002,294.39117,892
2024-12-062,620.002,620.002,500.002,610.002,505.59114,421
2024-12-052,650.002,665.002,600.002,635.002,529.5928,678
2024-12-042,600.002,680.002,600.002,665.002,558.3943,041
2024-12-032,685.002,730.002,685.002,705.002,596.7918,163
2024-12-022,715.002,750.002,685.002,700.002,591.9930,662
2024-11-292,750.002,760.002,700.002,720.002,611.1916,900
2024-11-282,760.002,785.002,725.002,750.002,639.9925,940
2024-11-272,700.002,880.002,685.002,760.002,649.5943,875
2024-11-262,760.002,760.002,700.002,700.002,591.9942,653
2024-11-252,765.002,785.002,695.002,760.002,649.5943,534
2024-11-222,725.002,770.002,715.002,750.002,639.9920,103
2024-11-212,735.002,750.002,680.002,750.002,639.9928,630
2024-11-202,710.002,750.002,685.002,735.002,625.5924,532
2024-11-192,680.002,735.002,680.002,710.002,601.5912,197
2024-11-182,620.002,715.002,620.002,705.002,596.7925,846
2024-11-152,650.002,725.002,605.002,685.002,577.5947,123
2024-11-142,730.002,775.002,610.002,735.002,625.5951,999
2024-11-132,840.002,880.002,745.002,745.002,635.1946,474
2024-11-122,850.002,905.002,775.002,850.002,735.99127,602
2024-11-112,970.003,050.002,850.002,905.002,788.7963,688
2024-11-082,990.003,035.002,990.003,000.002,879.9827,964
2024-11-072,960.003,025.002,945.003,020.002,899.1845,982
2024-11-062,990.003,005.002,930.002,990.002,870.3831,536
2024-11-052,955.002,990.002,905.002,990.002,870.3829,914
2024-11-042,955.002,955.002,900.002,955.002,836.7953,732
2024-11-012,905.002,955.002,870.002,955.002,836.7951,799
2024-10-312,930.002,960.002,890.002,960.002,841.5926,127
2024-10-302,905.002,940.002,885.002,935.002,817.5930,570
2024-10-292,880.002,935.002,820.002,935.002,817.5958,109
← NewerPage 8 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.