See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 357230.KQ stock page

H.Pio Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-242,560.002,580.002,545.002,555.002,555.0038,258
2026-04-232,595.002,605.002,520.002,560.002,560.0079,228
2026-04-222,570.002,645.002,505.002,595.002,595.00101,228
2026-04-212,605.002,610.002,525.002,570.002,570.00105,822
2026-04-202,520.002,640.002,500.002,605.002,605.00148,675
2026-04-172,495.002,535.002,495.002,520.002,520.0047,188
2026-04-162,500.002,525.002,485.002,510.002,510.0046,857
2026-04-152,485.002,490.002,460.002,480.002,480.0031,946
2026-04-142,475.002,485.002,460.002,465.002,465.0023,953
2026-04-132,440.002,475.002,425.002,455.002,455.0034,558
2026-04-102,410.002,450.002,395.002,445.002,445.0074,708
2026-04-092,420.002,425.002,385.002,405.002,405.0029,616
2026-04-082,375.002,425.002,375.002,385.002,385.0030,861
2026-04-072,425.002,425.002,370.002,370.002,370.0024,303
2026-04-062,390.002,455.002,375.002,390.002,390.0013,180
2026-04-032,405.002,425.002,370.002,390.002,390.0026,150
2026-04-022,450.002,475.002,375.002,405.002,405.0029,865
2026-04-012,375.002,460.002,370.002,450.002,450.0048,102
2026-03-312,390.002,395.002,340.002,350.002,350.0018,553
2026-03-302,425.002,425.002,380.002,395.002,395.007,607
2026-03-272,330.002,425.002,325.002,420.002,420.0061,048
2026-03-262,410.002,445.002,375.002,380.002,380.0032,958
2026-03-252,375.002,440.002,375.002,430.002,430.0030,585
2026-03-242,390.002,425.002,350.002,370.002,370.0037,688
2026-03-232,445.002,445.002,350.002,375.002,375.0094,739
2026-03-202,435.002,490.002,430.002,445.002,445.0016,460
2026-03-192,495.002,495.002,430.002,435.002,435.0021,566
2026-03-182,480.002,545.002,470.002,500.002,500.0088,616
2026-03-172,435.002,485.002,405.002,445.002,445.0032,755
2026-03-162,410.002,500.002,410.002,440.002,440.0062,132
2026-03-132,380.002,420.002,380.002,410.002,410.007,613
2026-03-122,410.002,425.002,380.002,405.002,405.0019,179
2026-03-112,375.002,450.002,360.002,410.002,410.0062,866
2026-03-102,350.002,405.002,340.002,375.002,375.0032,912
2026-03-092,345.002,370.002,310.002,350.002,350.0076,420
2026-03-062,440.002,440.002,370.002,385.002,385.0026,100
2026-03-052,370.002,430.002,335.002,395.002,395.0043,906
2026-03-042,460.002,460.002,335.002,335.002,335.00113,610
2026-03-032,510.002,520.002,440.002,480.002,480.00125,928
2026-02-272,495.002,620.002,450.002,525.002,525.00381,595
2026-02-262,475.002,490.002,425.002,440.002,440.00185,387
2026-02-252,435.002,455.002,415.002,445.002,445.0049,276
2026-02-242,415.002,480.002,410.002,435.002,435.0044,094
2026-02-232,430.002,435.002,405.002,420.002,420.0032,686
2026-02-202,400.002,435.002,395.002,415.002,415.0098,070
2026-02-192,445.002,445.002,395.002,410.002,410.0035,247
2026-02-132,410.002,420.002,400.002,405.002,405.0028,816
2026-02-122,460.002,495.002,415.002,425.002,425.0040,265
2026-02-112,430.002,435.002,405.002,430.002,430.0017,440
2026-02-102,410.002,440.002,395.002,430.002,430.0038,334
2026-02-092,420.002,445.002,400.002,410.002,410.0050,980
2026-02-062,425.002,430.002,360.002,420.002,420.0060,656
2026-02-052,480.002,520.002,405.002,440.002,440.0040,482
2026-02-042,430.002,495.002,400.002,460.002,460.0081,710
2026-02-032,435.002,485.002,390.002,430.002,430.0048,124
2026-02-022,445.002,475.002,390.002,395.002,395.0054,604
2026-01-302,480.002,495.002,405.002,445.002,445.0078,718
2026-01-292,510.002,525.002,465.002,485.002,485.0087,761
2026-01-282,545.002,565.002,535.002,555.002,485.00133,522
2026-01-272,540.002,545.002,505.002,545.002,475.2751,385
← NewerPage 3 of 21 · 1,230 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.