HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 18,330
-390 (-2.08%)
Aug 28, 2026, 3:30 PM KST
HIGEN Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18,720.00 | 18,840.00 | 18,110.00 | 18,330.00 | 18,330.00 | -2.08% | 70,421 |
| Aug 27, 2026 | 18,560.00 | 18,950.00 | 18,300.00 | 18,720.00 | 18,720.00 | 0.59% | 77,642 |
| Aug 26, 2026 | 18,800.00 | 18,970.00 | 17,970.00 | 18,610.00 | 18,610.00 | -0.59% | 73,103 |
| Aug 25, 2026 | 19,060.00 | 19,060.00 | 17,550.00 | 18,720.00 | 18,720.00 | 2.18% | 93,103 |
| Aug 24, 2026 | 18,250.00 | 18,820.00 | 18,010.00 | 18,320.00 | 18,320.00 | 0.38% | 78,832 |
| Aug 21, 2026 | 19,470.00 | 19,470.00 | 18,100.00 | 18,250.00 | 18,250.00 | -7.87% | 144,773 |
| Aug 20, 2026 | 19,330.00 | 20,200.00 | 19,150.00 | 19,810.00 | 19,810.00 | 2.54% | 115,743 |
| Aug 19, 2026 | 19,900.00 | 20,950.00 | 19,310.00 | 19,320.00 | 19,320.00 | -5.29% | 223,936 |
| Aug 18, 2026 | 23,750.00 | 23,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -10.92% | 372,341 |
| Aug 14, 2026 | 21,350.00 | 24,400.00 | 20,800.00 | 22,900.00 | 22,900.00 | 8.27% | 413,053 |
| Aug 13, 2026 | 19,500.00 | 22,700.00 | 19,500.00 | 21,150.00 | 21,150.00 | 9.13% | 340,588 |
| Aug 12, 2026 | 19,450.00 | 19,630.00 | 18,520.00 | 19,380.00 | 19,380.00 | -0.36% | 173,380 |
| Aug 11, 2026 | 19,590.00 | 21,500.00 | 18,510.00 | 19,450.00 | 19,450.00 | 1.20% | 388,955 |
| Aug 10, 2026 | 16,460.00 | 19,400.00 | 16,000.00 | 19,220.00 | 19,220.00 | 16.70% | 351,324 |
| Aug 7, 2026 | 18,000.00 | 18,290.00 | 15,490.00 | 16,470.00 | 16,470.00 | -1.32% | 298,952 |
| Aug 6, 2026 | 18,500.00 | 18,500.00 | 16,030.00 | 16,690.00 | 16,690.00 | -5.44% | 212,093 |
| Aug 5, 2026 | 16,670.00 | 18,000.00 | 16,190.00 | 17,650.00 | 17,650.00 | 13.00% | 201,848 |
| Aug 4, 2026 | 15,240.00 | 16,240.00 | 14,890.00 | 15,620.00 | 15,620.00 | 2.49% | 118,228 |
| Aug 3, 2026 | 14,500.00 | 16,640.00 | 13,700.00 | 15,240.00 | 15,240.00 | 8.93% | 229,906 |
| Jul 31, 2026 | 12,290.00 | 14,360.00 | 12,290.00 | 13,990.00 | 13,990.00 | 15.14% | 106,356 |
| Jul 30, 2026 | 11,390.00 | 12,850.00 | 11,390.00 | 12,150.00 | 12,150.00 | -1.54% | 128,212 |
| Jul 29, 2026 | 15,750.00 | 16,150.00 | 11,000.00 | 12,340.00 | 12,340.00 | -14.84% | 382,765 |
| Jul 28, 2026 | 16,000.00 | 16,000.00 | 14,300.00 | 14,490.00 | 14,490.00 | -10.56% | 82,155 |
| Jul 27, 2026 | 15,840.00 | 16,940.00 | 15,550.00 | 16,200.00 | 16,200.00 | 2.40% | 103,443 |
| Jul 24, 2026 | 16,490.00 | 16,490.00 | 15,180.00 | 15,820.00 | 15,820.00 | -4.93% | 63,224 |
| Jul 23, 2026 | 16,500.00 | 16,790.00 | 15,010.00 | 16,640.00 | 16,640.00 | 4.98% | 137,037 |
| Jul 22, 2026 | 16,110.00 | 17,680.00 | 15,700.00 | 15,850.00 | 15,850.00 | 6.38% | 197,800 |
| Jul 21, 2026 | 12,930.00 | 15,260.00 | 12,930.00 | 14,900.00 | 14,900.00 | 4.12% | 105,625 |
| Jul 20, 2026 | 14,960.00 | 14,960.00 | 14,020.00 | 14,310.00 | 14,310.00 | -6.53% | 41,222 |
| Jul 16, 2026 | 16,290.00 | 16,290.00 | 14,970.00 | 15,310.00 | 15,310.00 | -6.36% | 45,522 |
| Jul 15, 2026 | 15,320.00 | 16,600.00 | 15,320.00 | 16,350.00 | 16,350.00 | 6.79% | 56,820 |
| Jul 14, 2026 | 16,000.00 | 16,010.00 | 14,610.00 | 15,310.00 | 15,310.00 | -4.79% | 59,892 |
| Jul 13, 2026 | 17,920.00 | 19,360.00 | 15,750.00 | 16,080.00 | 16,080.00 | -10.27% | 78,566 |
| Jul 10, 2026 | 16,600.00 | 18,160.00 | 16,570.00 | 17,920.00 | 17,920.00 | 8.87% | 64,800 |
| Jul 9, 2026 | 16,000.00 | 17,990.00 | 16,000.00 | 16,460.00 | 16,460.00 | -1.44% | 77,568 |
| Jul 8, 2026 | 17,260.00 | 18,340.00 | 16,650.00 | 16,700.00 | 16,700.00 | -9.14% | 75,002 |
| Jul 7, 2026 | 19,370.00 | 19,490.00 | 17,500.00 | 18,380.00 | 18,380.00 | -5.11% | 70,048 |
| Jul 6, 2026 | 19,320.00 | 19,700.00 | 18,000.00 | 19,370.00 | 19,370.00 | 0.26% | 70,129 |
| Jul 3, 2026 | 19,240.00 | 19,600.00 | 17,970.00 | 19,320.00 | 19,320.00 | 0.42% | 84,737 |
| Jul 2, 2026 | 20,500.00 | 20,500.00 | 19,050.00 | 19,240.00 | 19,240.00 | -6.15% | 60,212 |
| Jul 1, 2026 | 21,400.00 | 21,550.00 | 20,250.00 | 20,500.00 | 20,500.00 | -3.30% | 54,138 |
| Jun 30, 2026 | 22,100.00 | 22,150.00 | 20,700.00 | 21,200.00 | 21,200.00 | -4.07% | 62,974 |
| Jun 29, 2026 | 19,640.00 | 22,150.00 | 19,640.00 | 22,100.00 | 22,100.00 | 12.53% | 90,883 |
| Jun 26, 2026 | 21,500.00 | 21,600.00 | 19,360.00 | 19,640.00 | 19,640.00 | -8.65% | 83,610 |
| Jun 25, 2026 | 22,900.00 | 23,450.00 | 20,950.00 | 21,500.00 | 21,500.00 | -6.11% | 69,617 |
| Jun 24, 2026 | 21,300.00 | 23,150.00 | 21,300.00 | 22,900.00 | 22,900.00 | 7.76% | 99,461 |
| Jun 23, 2026 | 23,600.00 | 24,650.00 | 21,250.00 | 21,250.00 | 21,250.00 | -12.37% | 100,690 |
| Jun 22, 2026 | 25,100.00 | 25,700.00 | 23,900.00 | 24,250.00 | 24,250.00 | -4.15% | 70,555 |
| Jun 19, 2026 | 26,300.00 | 26,700.00 | 24,700.00 | 25,300.00 | 25,300.00 | -3.80% | 86,182 |
| Jun 18, 2026 | 27,300.00 | 27,400.00 | 26,000.00 | 26,300.00 | 26,300.00 | -3.66% | 87,337 |