HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 17,300
-990 (-5.41%)
Oct 30, 2026, 3:30 PM KST
HIGEN Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 17,690.00 | 17,920.00 | 16,950.00 | 17,300.00 | 17,300.00 | -5.41% | 91,616 |
| Oct 29, 2026 | 19,500.00 | 19,510.00 | 17,910.00 | 18,290.00 | 18,290.00 | -6.21% | 180,218 |
| Oct 28, 2026 | 19,280.00 | 20,300.00 | 19,200.00 | 19,500.00 | 19,500.00 | 2.69% | 338,951 |
| Oct 27, 2026 | 19,100.00 | 19,760.00 | 18,810.00 | 18,990.00 | 18,990.00 | -0.05% | 126,272 |
| Oct 26, 2026 | 19,730.00 | 20,475.00 | 18,800.00 | 19,000.00 | 19,000.00 | -3.31% | 195,349 |
| Oct 23, 2026 | 19,730.00 | 19,750.00 | 18,810.00 | 19,650.00 | 19,650.00 | -2.24% | 82,871 |
| Oct 22, 2026 | 20,900.00 | 21,450.00 | 19,960.00 | 20,100.00 | 20,100.00 | -4.96% | 173,782 |
| Oct 21, 2026 | 22,250.00 | 22,250.00 | 20,750.00 | 21,150.00 | 21,150.00 | -3.20% | 252,122 |
| Oct 20, 2026 | 23,850.00 | 23,950.00 | 21,200.00 | 21,850.00 | 21,850.00 | -6.22% | 177,352 |
| Oct 19, 2026 | 23,000.00 | 24,700.00 | 22,800.00 | 23,300.00 | 23,300.00 | -1.69% | 287,554 |
| Oct 16, 2026 | 22,300.00 | 24,300.00 | 22,300.00 | 23,700.00 | 23,700.00 | 7.24% | 119,517 |
| Oct 15, 2026 | 22,500.00 | 23,150.00 | 21,500.00 | 22,100.00 | 22,100.00 | -7.72% | 147,339 |
| Oct 14, 2026 | 25,650.00 | 25,800.00 | 23,450.00 | 23,950.00 | 23,950.00 | -6.63% | 166,436 |
| Oct 13, 2026 | 25,850.00 | 27,950.00 | 24,150.00 | 25,650.00 | 25,650.00 | -5.00% | 208,961 |
| Oct 12, 2026 | 30,200.00 | 30,250.00 | 26,500.00 | 27,000.00 | 27,000.00 | -12.76% | 263,292 |
| Oct 8, 2026 | 34,050.00 | 34,650.00 | 30,100.00 | 30,950.00 | 30,950.00 | -8.43% | 431,714 |
| Oct 7, 2026 | 34,150.00 | 34,950.00 | 32,800.00 | 33,800.00 | 33,800.00 | -1.02% | 263,362 |
| Oct 6, 2026 | 29,000.00 | 35,800.00 | 28,200.00 | 34,150.00 | 34,150.00 | 18.99% | 963,633 |
| Oct 2, 2026 | 28,500.00 | 29,200.00 | 28,100.00 | 28,700.00 | 28,700.00 | 0.53% | 117,760 |
| Oct 1, 2026 | 28,450.00 | 29,350.00 | 27,700.00 | 28,550.00 | 28,550.00 | 1.42% | 130,534 |
| Sep 30, 2026 | 28,000.00 | 28,750.00 | 27,850.00 | 28,150.00 | 28,150.00 | -1.05% | 78,860 |
| Sep 29, 2026 | 30,300.00 | 30,300.00 | 27,300.00 | 28,450.00 | 28,450.00 | -3.72% | 168,143 |
| Sep 28, 2026 | 29,150.00 | 30,450.00 | 28,500.00 | 29,550.00 | 29,550.00 | 0.51% | 142,474 |
| Sep 23, 2026 | 29,700.00 | 30,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 2.08% | 187,457 |
| Sep 22, 2026 | 29,850.00 | 30,650.00 | 28,250.00 | 28,800.00 | 28,800.00 | -3.52% | 292,831 |
| Sep 21, 2026 | 27,600.00 | 31,000.00 | 26,350.00 | 29,850.00 | 29,850.00 | 8.94% | 776,634 |
| Sep 18, 2026 | 24,950.00 | 27,800.00 | 23,650.00 | 27,400.00 | 27,400.00 | 13.93% | 894,252 |
| Sep 17, 2026 | 23,900.00 | 25,100.00 | 23,450.00 | 24,050.00 | 24,050.00 | 0.42% | 277,074 |
| Sep 16, 2026 | 24,050.00 | 24,200.00 | 22,800.00 | 23,950.00 | 23,950.00 | -4.20% | 428,166 |
| Sep 15, 2026 | 20,300.00 | 26,050.00 | 20,200.00 | 25,000.00 | 25,000.00 | 24.69% | 1,822,582 |
| Sep 14, 2026 | 20,500.00 | 20,800.00 | 19,810.00 | 20,050.00 | 20,050.00 | -3.84% | 80,705 |
| Sep 11, 2026 | 21,350.00 | 21,450.00 | 20,700.00 | 20,850.00 | 20,850.00 | -3.92% | 104,281 |
| Sep 10, 2026 | 23,050.00 | 23,550.00 | 21,100.00 | 21,700.00 | 21,700.00 | -3.13% | 263,496 |
| Sep 9, 2026 | 23,600.00 | 24,150.00 | 22,150.00 | 22,400.00 | 22,400.00 | -5.29% | 274,899 |
| Sep 8, 2026 | 21,800.00 | 24,600.00 | 20,700.00 | 23,650.00 | 23,650.00 | 8.49% | 558,757 |
| Sep 7, 2026 | 19,250.00 | 23,250.00 | 18,890.00 | 21,800.00 | 21,800.00 | 13.66% | 734,282 |
| Sep 4, 2026 | 17,270.00 | 20,700.00 | 17,210.00 | 19,180.00 | 19,180.00 | 14.37% | 643,475 |
| Sep 3, 2026 | 17,460.00 | 17,750.00 | 16,500.00 | 16,770.00 | 16,770.00 | -3.23% | 69,015 |
| Sep 2, 2026 | 17,560.00 | 18,180.00 | 17,250.00 | 17,330.00 | 17,330.00 | -5.09% | 44,969 |
| Sep 1, 2026 | 19,000.00 | 19,070.00 | 17,980.00 | 18,260.00 | 18,260.00 | -1.62% | 73,599 |
| Aug 31, 2026 | 18,320.00 | 18,600.00 | 17,120.00 | 18,560.00 | 18,560.00 | 1.25% | 58,897 |
| 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% | 73,586 |
| 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% | 145,406 |
| Aug 20, 2026 | 19,330.00 | 20,200.00 | 19,150.00 | 19,810.00 | 19,810.00 | 2.54% | 116,792 |
| Aug 19, 2026 | 19,900.00 | 20,950.00 | 19,310.00 | 19,320.00 | 19,320.00 | -5.29% | 225,924 |
| Aug 18, 2026 | 23,750.00 | 23,900.00 | 20,200.00 | 20,400.00 | 20,400.00 | -10.92% | 373,735 |