HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 43,600
-500 (-1.13%)
Apr 30, 2026, 3:30 PM KST
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 46,500.00 | 46,500.00 | 43,300.00 | 43,600.00 | 43,600.00 | -1.13% | 129,427 |
| Apr 29, 2026 | 44,850.00 | 46,200.00 | 43,850.00 | 44,100.00 | 44,100.00 | -1.67% | 94,509 |
| Apr 28, 2026 | 46,150.00 | 46,200.00 | 43,700.00 | 44,850.00 | 44,850.00 | -2.29% | 137,321 |
| Apr 27, 2026 | 42,950.00 | 46,500.00 | 42,400.00 | 45,900.00 | 45,900.00 | 9.03% | 291,329 |
| Apr 24, 2026 | 40,650.00 | 43,200.00 | 40,150.00 | 42,100.00 | 42,100.00 | 3.69% | 130,698 |
| Apr 23, 2026 | 41,900.00 | 43,500.00 | 40,250.00 | 40,600.00 | 40,600.00 | -2.40% | 110,587 |
| Apr 22, 2026 | 41,100.00 | 42,000.00 | 40,800.00 | 41,600.00 | 41,600.00 | 1.34% | 85,833 |
| Apr 21, 2026 | 41,450.00 | 42,000.00 | 40,550.00 | 41,050.00 | 41,050.00 | -0.73% | 80,912 |
| Apr 20, 2026 | 41,000.00 | 42,200.00 | 40,250.00 | 41,350.00 | 41,350.00 | 1.10% | 71,693 |
| Apr 17, 2026 | 42,000.00 | 42,700.00 | 40,000.00 | 40,900.00 | 40,900.00 | -0.61% | 97,107 |
| Apr 16, 2026 | 40,550.00 | 43,450.00 | 40,150.00 | 41,150.00 | 41,150.00 | 3.00% | 177,537 |
| Apr 15, 2026 | 39,950.00 | 40,200.00 | 38,350.00 | 39,950.00 | 39,950.00 | 2.70% | 113,582 |
| Apr 14, 2026 | 38,300.00 | 39,450.00 | 37,150.00 | 38,900.00 | 38,900.00 | 3.60% | 107,084 |
| Apr 13, 2026 | 37,200.00 | 38,150.00 | 35,400.00 | 37,550.00 | 37,550.00 | - | 89,262 |
| Apr 10, 2026 | 38,700.00 | 38,900.00 | 36,600.00 | 37,550.00 | 37,550.00 | -2.47% | 168,625 |
| Apr 9, 2026 | 35,900.00 | 39,400.00 | 34,450.00 | 38,500.00 | 38,500.00 | 7.54% | 376,018 |
| Apr 8, 2026 | 35,050.00 | 36,250.00 | 34,450.00 | 35,800.00 | 35,800.00 | 5.60% | 127,772 |
| Apr 7, 2026 | 33,700.00 | 35,300.00 | 33,150.00 | 33,900.00 | 33,900.00 | 0.89% | 104,574 |
| Apr 6, 2026 | 33,300.00 | 33,900.00 | 32,250.00 | 33,600.00 | 33,600.00 | 0.45% | 102,634 |
| Apr 3, 2026 | 34,100.00 | 35,350.00 | 33,000.00 | 33,450.00 | 33,450.00 | -1.04% | 96,505 |
| Apr 2, 2026 | 37,550.00 | 38,400.00 | 32,950.00 | 33,800.00 | 33,800.00 | -5.98% | 231,987 |
| Apr 1, 2026 | 35,900.00 | 37,200.00 | 35,800.00 | 35,950.00 | 35,950.00 | 2.71% | 165,719 |
| Mar 31, 2026 | 35,800.00 | 36,400.00 | 34,350.00 | 35,000.00 | 35,000.00 | -2.23% | 115,552 |
| Mar 30, 2026 | 36,500.00 | 36,500.00 | 34,800.00 | 35,800.00 | 35,800.00 | -5.29% | 119,433 |
| Mar 27, 2026 | 36,100.00 | 38,300.00 | 35,400.00 | 37,800.00 | 37,800.00 | - | 150,657 |
| Mar 26, 2026 | 40,250.00 | 40,350.00 | 37,500.00 | 37,800.00 | 37,800.00 | -6.32% | 206,328 |
| Mar 25, 2026 | 38,600.00 | 41,950.00 | 38,450.00 | 40,350.00 | 40,350.00 | 4.53% | 764,456 |
| Mar 24, 2026 | 38,200.00 | 39,550.00 | 35,800.00 | 38,600.00 | 38,600.00 | 2.52% | 512,792 |
| Mar 23, 2026 | 42,950.00 | 44,000.00 | 36,500.00 | 37,650.00 | 37,650.00 | -27.74% | 1,375,093 |
| Mar 20, 2026 | 53,700.00 | 53,800.00 | 51,900.00 | 52,100.00 | 52,100.00 | -2.98% | 62,972 |
| Mar 19, 2026 | 53,900.00 | 54,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | -3.59% | 54,592 |
| Mar 18, 2026 | 55,500.00 | 56,000.00 | 54,700.00 | 55,700.00 | 55,700.00 | 3.34% | 39,163 |
| Mar 17, 2026 | 54,900.00 | 56,200.00 | 53,900.00 | 53,900.00 | 53,900.00 | 0.75% | 63,525 |
| Mar 16, 2026 | 56,300.00 | 56,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | -6.14% | 103,349 |
| Mar 13, 2026 | 55,800.00 | 57,900.00 | 55,100.00 | 57,000.00 | 57,000.00 | -1.04% | 64,992 |
| Mar 12, 2026 | 59,100.00 | 59,700.00 | 57,100.00 | 57,600.00 | 57,600.00 | -1.71% | 83,533 |
| Mar 11, 2026 | 59,000.00 | 61,300.00 | 57,500.00 | 58,600.00 | 58,600.00 | 3.90% | 143,414 |
| Mar 10, 2026 | 59,000.00 | 59,100.00 | 55,500.00 | 56,400.00 | 56,400.00 | 1.44% | 107,939 |
| Mar 9, 2026 | 56,000.00 | 56,700.00 | 53,000.00 | 55,600.00 | 55,600.00 | -6.24% | 66,119 |
| Mar 6, 2026 | 57,100.00 | 61,500.00 | 55,600.00 | 59,300.00 | 59,300.00 | 2.42% | 115,144 |
| Mar 5, 2026 | 54,400.00 | 61,000.00 | 54,400.00 | 57,900.00 | 57,900.00 | 15.11% | 178,461 |
| Mar 4, 2026 | 58,500.00 | 61,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | -19.90% | 236,664 |
| Mar 3, 2026 | 66,600.00 | 70,000.00 | 62,800.00 | 62,800.00 | 62,800.00 | -8.99% | 155,267 |
| Feb 27, 2026 | 69,300.00 | 70,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | -1.29% | 95,941 |
| Feb 26, 2026 | 72,300.00 | 72,900.00 | 69,600.00 | 69,900.00 | 69,900.00 | -1.27% | 148,235 |
| Feb 25, 2026 | 70,700.00 | 71,700.00 | 68,600.00 | 70,800.00 | 70,800.00 | 5.04% | 148,718 |
| Feb 24, 2026 | 64,900.00 | 67,800.00 | 64,700.00 | 67,400.00 | 67,400.00 | 3.37% | 105,854 |
| Feb 23, 2026 | 68,400.00 | 68,600.00 | 65,200.00 | 65,200.00 | 65,200.00 | -3.26% | 97,146 |
| Feb 20, 2026 | 68,600.00 | 68,800.00 | 66,600.00 | 67,400.00 | 67,400.00 | 0.75% | 71,683 |
| Feb 19, 2026 | 65,700.00 | 67,500.00 | 63,200.00 | 66,900.00 | 66,900.00 | 5.85% | 127,978 |