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
2024-10-282,900.002,920.002,875.002,905.002,788.7915,923
2024-10-252,940.002,940.002,875.002,905.002,788.7946,376
2024-10-242,890.002,930.002,885.002,905.002,788.7934,029
2024-10-232,930.002,960.002,880.002,960.002,841.5973,105
2024-10-222,985.002,985.002,865.002,960.002,841.5956,465
2024-10-212,955.002,970.002,920.002,960.002,841.5930,277
2024-10-183,030.003,035.002,900.002,955.002,836.7995,811
2024-10-172,975.003,040.002,975.003,015.002,894.3865,757
2024-10-163,020.003,020.002,965.003,010.002,889.5830,657
2024-10-153,045.003,050.002,980.003,040.002,918.3823,734
2024-10-143,035.003,065.003,005.003,030.002,908.7810,991
2024-10-113,025.003,080.002,990.003,065.002,942.3817,580
2024-10-103,030.003,060.002,965.003,060.002,937.5841,097
2024-10-083,025.003,035.002,990.003,030.002,908.7829,266
2024-10-073,035.003,055.003,015.003,025.002,903.9821,834
2024-10-043,030.003,050.002,985.003,035.002,913.5821,429
2024-10-022,995.003,045.002,965.003,040.002,918.3853,348
2024-09-303,085.003,110.003,010.003,010.002,889.5831,412
2024-09-273,095.003,095.003,050.003,090.002,966.3821,900
2024-09-263,035.003,085.003,035.003,085.002,961.5838,590
2024-09-253,030.003,060.003,015.003,060.002,937.589,853
2024-09-243,075.003,075.002,940.003,060.002,937.5830,993
2024-09-233,005.003,060.002,975.003,025.002,903.9825,516
2024-09-202,945.003,020.002,945.003,005.002,884.7826,596
2024-09-192,985.003,005.002,935.002,965.002,846.3923,889
2024-09-132,945.002,990.002,925.002,990.002,870.3824,671
2024-09-122,880.002,975.002,865.002,975.002,855.9822,712
2024-09-112,865.002,880.002,820.002,865.002,750.3920,009
2024-09-102,845.002,960.002,820.002,850.002,735.9951,123
2024-09-092,775.002,900.002,775.002,870.002,755.1924,226
2024-09-062,850.002,900.002,795.002,860.002,745.5962,705
2024-09-052,955.002,985.002,845.002,850.002,735.9978,111
2024-09-043,070.003,070.002,860.002,955.002,836.79213,734
2024-09-033,050.003,295.002,980.003,125.002,999.98125,613
2024-09-023,000.003,035.002,965.003,015.002,894.3831,187
2024-08-303,030.003,040.002,955.002,985.002,865.5827,768
2024-08-293,040.003,040.002,940.003,015.002,894.3856,179
2024-08-283,040.003,060.003,000.003,040.002,918.3839,060
2024-08-273,040.003,060.003,005.003,060.002,937.5829,006
2024-08-263,105.003,105.003,050.003,080.002,956.7815,701
2024-08-233,055.003,145.003,055.003,090.002,966.3816,905
2024-08-223,175.003,185.003,080.003,125.002,999.9822,395
2024-08-213,195.003,195.003,150.003,175.003,047.9812,042
2024-08-203,200.003,225.003,170.003,220.003,091.1817,442
2024-08-193,100.003,235.003,050.003,205.003,076.78105,669
2024-08-163,180.003,185.003,080.003,080.002,956.7847,088
2024-08-143,125.003,165.003,110.003,130.003,004.7833,474
2024-08-133,105.003,165.003,065.003,125.002,999.9869,481
2024-08-123,110.003,205.003,110.003,185.003,057.5829,565
2024-08-093,090.003,165.003,065.003,110.002,985.5845,397
2024-08-083,060.003,095.003,030.003,070.002,947.1828,636
2024-08-072,935.003,125.002,935.003,090.002,966.3861,489
2024-08-062,880.003,020.002,880.003,005.002,884.78128,202
2024-08-053,235.003,280.002,800.002,885.002,769.59235,834
2024-08-023,475.003,475.003,295.003,300.003,167.98111,445
2024-08-013,395.003,470.003,380.003,455.003,316.7835,348
2024-07-313,350.003,415.003,350.003,375.003,239.9830,359
2024-07-303,415.003,425.003,340.003,355.003,220.7826,727
2024-07-293,420.003,430.003,370.003,400.003,263.9824,387
2024-07-263,415.003,440.003,365.003,370.003,235.1819,008
← NewerPage 9 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.