HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 65,100
-4,900 (-7.00%)
At close: Feb 6, 2026
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 67,600.00 | 68,000.00 | 63,700.00 | 65,100.00 | 65,100.00 | -7.00% | 136,176 |
| Feb 5, 2026 | 72,700.00 | 72,700.00 | 69,700.00 | 70,000.00 | 70,000.00 | -5.66% | 138,459 |
| Feb 4, 2026 | 75,500.00 | 75,800.00 | 73,400.00 | 74,200.00 | 74,200.00 | -1.20% | 153,492 |
| Feb 3, 2026 | 77,100.00 | 78,500.00 | 73,100.00 | 75,100.00 | 75,100.00 | 0.13% | 268,654 |
| Feb 2, 2026 | 80,900.00 | 83,500.00 | 75,000.00 | 75,000.00 | 75,000.00 | -10.93% | 340,504 |
| Jan 30, 2026 | 86,300.00 | 87,500.00 | 82,400.00 | 84,200.00 | 84,200.00 | -1.41% | 313,583 |
| Jan 29, 2026 | 86,400.00 | 87,500.00 | 80,300.00 | 85,400.00 | 85,400.00 | 0.83% | 446,718 |
| Jan 28, 2026 | 74,900.00 | 91,200.00 | 74,600.00 | 84,700.00 | 84,700.00 | 12.33% | 1,477,555 |
| Jan 27, 2026 | 76,400.00 | 79,500.00 | 73,000.00 | 75,400.00 | 75,400.00 | 1.21% | 497,586 |
| Jan 26, 2026 | 67,200.00 | 76,000.00 | 66,200.00 | 74,500.00 | 74,500.00 | 6.73% | 846,416 |
| Jan 23, 2026 | 70,100.00 | 73,900.00 | 68,500.00 | 69,800.00 | 69,800.00 | 0.72% | 507,011 |
| Jan 22, 2026 | 78,000.00 | 79,700.00 | 67,400.00 | 69,300.00 | 69,300.00 | -4.94% | 782,479 |
| Jan 21, 2026 | 62,300.00 | 76,500.00 | 61,800.00 | 72,900.00 | 72,900.00 | 11.98% | 1,981,343 |
| Jan 20, 2026 | 68,700.00 | 69,600.00 | 59,900.00 | 65,100.00 | 65,100.00 | -0.76% | 1,015,004 |
| Jan 19, 2026 | 62,100.00 | 69,600.00 | 60,400.00 | 65,600.00 | 65,600.00 | 9.88% | 1,287,538 |
| Jan 16, 2026 | 61,200.00 | 64,300.00 | 58,400.00 | 59,700.00 | 59,700.00 | 0.51% | 672,321 |
| Jan 15, 2026 | 56,800.00 | 59,800.00 | 56,200.00 | 59,400.00 | 59,400.00 | 6.07% | 462,422 |
| Jan 14, 2026 | 56,700.00 | 56,900.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1.08% | 194,912 |
| Jan 13, 2026 | 53,900.00 | 55,600.00 | 53,100.00 | 55,400.00 | 55,400.00 | 5.32% | 208,483 |
| Jan 12, 2026 | 54,200.00 | 55,000.00 | 51,700.00 | 52,600.00 | 52,600.00 | -2.59% | 188,606 |
| Jan 9, 2026 | 54,300.00 | 55,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.69% | 172,222 |
| Jan 8, 2026 | 54,900.00 | 55,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | -1.48% | 116,511 |
| Jan 7, 2026 | 54,500.00 | 55,500.00 | 53,200.00 | 53,900.00 | 53,900.00 | 1.51% | 210,591 |
| Jan 6, 2026 | 61,300.00 | 62,800.00 | 52,300.00 | 53,100.00 | 53,100.00 | -11.50% | 822,359 |
| Jan 5, 2026 | 58,900.00 | 61,400.00 | 57,000.00 | 60,000.00 | 60,000.00 | 0.84% | 204,719 |
| Jan 2, 2026 | 59,500.00 | 62,200.00 | 58,100.00 | 59,500.00 | 59,500.00 | - | 228,316 |
| Dec 30, 2025 | 62,600.00 | 62,600.00 | 59,000.00 | 59,500.00 | 59,500.00 | -5.85% | 263,711 |
| Dec 29, 2025 | 58,300.00 | 64,000.00 | 58,100.00 | 63,200.00 | 63,200.00 | 8.22% | 497,048 |
| Dec 26, 2025 | 58,100.00 | 59,400.00 | 55,600.00 | 58,400.00 | 58,400.00 | 2.82% | 155,549 |
| Dec 24, 2025 | 58,400.00 | 59,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | -3.40% | 150,768 |
| Dec 23, 2025 | 62,400.00 | 64,000.00 | 58,700.00 | 58,800.00 | 58,800.00 | -6.67% | 336,719 |
| Dec 22, 2025 | 60,400.00 | 64,400.00 | 59,300.00 | 63,000.00 | 63,000.00 | 4.48% | 425,206 |
| Dec 19, 2025 | 56,900.00 | 60,700.00 | 54,000.00 | 60,300.00 | 60,300.00 | 7.87% | 334,491 |
| Dec 18, 2025 | 55,800.00 | 59,700.00 | 55,500.00 | 55,900.00 | 55,900.00 | -4.12% | 236,491 |
| Dec 17, 2025 | 61,500.00 | 61,900.00 | 57,800.00 | 58,300.00 | 58,300.00 | -3.16% | 228,114 |
| Dec 16, 2025 | 65,000.00 | 65,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | -9.34% | 402,413 |
| Dec 15, 2025 | 62,700.00 | 67,200.00 | 62,100.00 | 66,400.00 | 66,400.00 | 2.15% | 716,657 |
| Dec 12, 2025 | 61,300.00 | 65,000.00 | 60,500.00 | 65,000.00 | 65,000.00 | 4.84% | 363,466 |
| Dec 11, 2025 | 63,300.00 | 63,700.00 | 60,300.00 | 62,000.00 | 62,000.00 | -2.36% | 240,244 |
| Dec 10, 2025 | 64,000.00 | 64,400.00 | 62,500.00 | 63,500.00 | 63,500.00 | -1.24% | 186,987 |
| Dec 9, 2025 | 61,000.00 | 65,000.00 | 60,300.00 | 64,300.00 | 64,300.00 | 3.38% | 376,092 |
| Dec 8, 2025 | 60,100.00 | 63,300.00 | 58,200.00 | 62,200.00 | 62,200.00 | 4.19% | 376,921 |
| Dec 5, 2025 | 63,100.00 | 63,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | -2.45% | 387,549 |
| Dec 4, 2025 | 62,400.00 | 64,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 4.62% | 712,502 |
| Dec 3, 2025 | 59,200.00 | 59,350.00 | 57,300.00 | 58,500.00 | 58,500.00 | -0.68% | 204,214 |
| Dec 2, 2025 | 57,300.00 | 58,900.00 | 55,800.00 | 58,900.00 | 58,900.00 | 6.90% | 316,650 |
| Dec 1, 2025 | 59,300.00 | 60,000.00 | 55,000.00 | 55,100.00 | 55,100.00 | -2.65% | 482,205 |
| Nov 28, 2025 | 53,300.00 | 56,700.00 | 52,600.00 | 56,600.00 | 56,600.00 | 6.59% | 727,630 |
| Nov 27, 2025 | 47,500.00 | 53,400.00 | 46,850.00 | 53,100.00 | 53,100.00 | 12.74% | 632,443 |
| Nov 26, 2025 | 47,100.00 | 47,450.00 | 45,300.00 | 47,100.00 | 47,100.00 | 1.07% | 104,489 |