HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 47,100
+2,600 (5.84%)
Sep 19, 2025, 3:30 PM KST
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 43,500.00 | 49,500.00 | 41,950.00 | 47,100.00 | 47,100.00 | 5.84% | 1,965,725 |
| Sep 18, 2025 | 41,900.00 | 46,650.00 | 41,050.00 | 44,500.00 | 44,500.00 | 10.70% | 2,003,718 |
| Sep 17, 2025 | 40,200.00 | 42,650.00 | 39,750.00 | 40,200.00 | 40,200.00 | 1.52% | 469,379 |
| Sep 16, 2025 | 42,550.00 | 42,700.00 | 39,250.00 | 39,600.00 | 39,600.00 | -5.04% | 289,636 |
| Sep 15, 2025 | 42,550.00 | 44,550.00 | 41,400.00 | 41,700.00 | 41,700.00 | 2.84% | 738,058 |
| Sep 12, 2025 | 40,500.00 | 41,000.00 | 39,800.00 | 40,550.00 | 40,550.00 | -0.37% | 348,745 |
| Sep 11, 2025 | 39,800.00 | 41,200.00 | 39,500.00 | 40,700.00 | 40,700.00 | 1.88% | 470,493 |
| Sep 10, 2025 | 40,200.00 | 42,950.00 | 39,050.00 | 39,950.00 | 39,950.00 | 5.69% | 1,791,709 |
| Sep 9, 2025 | 37,150.00 | 37,800.00 | 36,500.00 | 37,800.00 | 37,800.00 | 3.28% | 306,362 |
| Sep 8, 2025 | 37,100.00 | 37,700.00 | 36,200.00 | 36,600.00 | 36,600.00 | 0.55% | 244,646 |
| Sep 5, 2025 | 37,000.00 | 37,050.00 | 36,100.00 | 36,400.00 | 36,400.00 | -1.75% | 169,412 |
| Sep 4, 2025 | 36,800.00 | 37,150.00 | 36,000.00 | 37,050.00 | 37,050.00 | 0.82% | 242,853 |
| Sep 3, 2025 | 37,850.00 | 37,850.00 | 36,600.00 | 36,750.00 | 36,750.00 | -4.79% | 370,395 |
| Sep 2, 2025 | 35,500.00 | 38,950.00 | 34,950.00 | 38,600.00 | 38,600.00 | 13.36% | 2,337,217 |
| Sep 1, 2025 | 36,000.00 | 36,050.00 | 33,900.00 | 34,050.00 | 34,050.00 | -1.16% | 214,932 |
| Aug 29, 2025 | 33,850.00 | 35,600.00 | 33,750.00 | 34,450.00 | 34,450.00 | 0.58% | 220,111 |
| Aug 28, 2025 | 36,950.00 | 37,000.00 | 33,800.00 | 34,250.00 | 34,250.00 | -2.56% | 432,329 |
| Aug 27, 2025 | 36,150.00 | 36,400.00 | 34,800.00 | 35,150.00 | 35,150.00 | -3.03% | 269,240 |
| Aug 26, 2025 | 35,000.00 | 36,500.00 | 34,850.00 | 36,250.00 | 36,250.00 | 1.83% | 657,517 |
| Aug 25, 2025 | 30,400.00 | 37,450.00 | 30,200.00 | 35,600.00 | 35,600.00 | 21.71% | 2,479,989 |
| Aug 22, 2025 | 28,800.00 | 30,200.00 | 28,800.00 | 29,250.00 | 29,250.00 | 1.39% | 72,621 |
| Aug 21, 2025 | 28,650.00 | 29,250.00 | 28,500.00 | 28,850.00 | 28,850.00 | 0.52% | 23,475 |
| Aug 20, 2025 | 28,800.00 | 29,000.00 | 27,950.00 | 28,700.00 | 28,700.00 | -3.04% | 57,359 |
| Aug 19, 2025 | 29,900.00 | 30,800.00 | 29,100.00 | 29,600.00 | 29,600.00 | -1.82% | 49,624 |
| Aug 18, 2025 | 31,200.00 | 31,200.00 | 30,000.00 | 30,150.00 | 30,150.00 | -3.98% | 45,981 |
| Aug 14, 2025 | 31,550.00 | 31,550.00 | 31,050.00 | 31,400.00 | 31,400.00 | 0.64% | 37,996 |
| Aug 13, 2025 | 32,150.00 | 32,150.00 | 30,900.00 | 31,200.00 | 31,200.00 | -1.27% | 43,291 |
| Aug 12, 2025 | 32,300.00 | 34,150.00 | 31,600.00 | 31,600.00 | 31,600.00 | -2.02% | 153,586 |
| Aug 11, 2025 | 32,650.00 | 32,800.00 | 31,900.00 | 32,250.00 | 32,250.00 | 0.62% | 54,574 |
| Aug 8, 2025 | 32,100.00 | 32,800.00 | 31,800.00 | 32,050.00 | 32,050.00 | 0.16% | 45,455 |
| Aug 7, 2025 | 32,250.00 | 32,750.00 | 31,700.00 | 32,000.00 | 32,000.00 | -0.31% | 51,337 |
| Aug 6, 2025 | 31,800.00 | 32,350.00 | 31,000.00 | 32,100.00 | 32,100.00 | 0.78% | 40,852 |
| Aug 5, 2025 | 31,250.00 | 32,600.00 | 31,200.00 | 31,850.00 | 31,850.00 | 4.26% | 102,572 |
| Aug 4, 2025 | 29,850.00 | 30,900.00 | 29,650.00 | 30,550.00 | 30,550.00 | 0.16% | 31,702 |
| Aug 1, 2025 | 31,500.00 | 31,500.00 | 30,050.00 | 30,500.00 | 30,500.00 | -3.94% | 86,538 |
| Jul 31, 2025 | 31,800.00 | 32,600.00 | 31,350.00 | 31,750.00 | 31,750.00 | 0.16% | 57,006 |
| Jul 30, 2025 | 31,700.00 | 32,550.00 | 31,300.00 | 31,700.00 | 31,700.00 | 0.16% | 68,236 |
| Jul 29, 2025 | 32,250.00 | 33,000.00 | 31,600.00 | 31,650.00 | 31,650.00 | -2.01% | 76,085 |
| Jul 28, 2025 | 32,950.00 | 33,100.00 | 31,700.00 | 32,300.00 | 32,300.00 | -2.27% | 93,781 |
| Jul 25, 2025 | 33,350.00 | 33,800.00 | 33,050.00 | 33,050.00 | 33,050.00 | -0.75% | 36,120 |
| Jul 24, 2025 | 34,300.00 | 34,350.00 | 33,200.00 | 33,300.00 | 33,300.00 | -1.77% | 57,692 |
| Jul 23, 2025 | 35,200.00 | 35,200.00 | 33,150.00 | 33,900.00 | 33,900.00 | -2.73% | 95,190 |
| Jul 22, 2025 | 36,250.00 | 36,450.00 | 34,500.00 | 34,850.00 | 34,850.00 | -2.92% | 60,973 |
| Jul 21, 2025 | 35,200.00 | 36,000.00 | 35,100.00 | 35,900.00 | 35,900.00 | 1.70% | 50,564 |
| Jul 18, 2025 | 36,350.00 | 36,550.00 | 34,750.00 | 35,300.00 | 35,300.00 | -1.12% | 63,171 |
| Jul 17, 2025 | 37,550.00 | 37,600.00 | 35,500.00 | 35,700.00 | 35,700.00 | -3.77% | 119,991 |
| Jul 16, 2025 | 35,500.00 | 37,350.00 | 35,100.00 | 37,100.00 | 37,100.00 | 3.63% | 232,499 |
| Jul 15, 2025 | 34,250.00 | 36,300.00 | 33,300.00 | 35,800.00 | 35,800.00 | 5.29% | 192,234 |
| Jul 14, 2025 | 34,650.00 | 34,900.00 | 33,950.00 | 34,000.00 | 34,000.00 | -2.30% | 66,854 |
| Jul 11, 2025 | 35,500.00 | 35,900.00 | 34,600.00 | 34,800.00 | 34,800.00 | -1.42% | 71,549 |