HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 36,250
+2,300 (6.77%)
May 21, 2026, 3:30 PM KST
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 35,450.00 | 36,800.00 | 34,400.00 | 36,250.00 | 36,250.00 | 6.77% | 134,836 |
| May 20, 2026 | 34,600.00 | 35,100.00 | 33,200.00 | 33,950.00 | 33,950.00 | -3.82% | 160,208 |
| May 19, 2026 | 37,000.00 | 37,800.00 | 34,600.00 | 35,300.00 | 35,300.00 | -4.59% | 140,463 |
| May 18, 2026 | 38,500.00 | 38,800.00 | 34,100.00 | 37,000.00 | 37,000.00 | -3.77% | 184,173 |
| May 15, 2026 | 40,300.00 | 43,150.00 | 36,900.00 | 38,450.00 | 38,450.00 | -4.35% | 788,309 |
| May 14, 2026 | 41,350.00 | 43,000.00 | 38,700.00 | 40,200.00 | 40,200.00 | -1.47% | 198,284 |
| May 13, 2026 | 41,900.00 | 42,850.00 | 40,150.00 | 40,800.00 | 40,800.00 | -1.92% | 144,302 |
| May 12, 2026 | 44,400.00 | 47,600.00 | 40,150.00 | 41,600.00 | 41,600.00 | -5.45% | 455,537 |
| May 11, 2026 | 41,450.00 | 46,050.00 | 39,950.00 | 44,000.00 | 44,000.00 | 6.15% | 320,867 |
| May 8, 2026 | 42,750.00 | 44,000.00 | 41,300.00 | 41,450.00 | 41,450.00 | -0.72% | 222,063 |
| May 7, 2026 | 42,700.00 | 44,350.00 | 41,750.00 | 41,750.00 | 41,750.00 | -2.45% | 112,105 |
| May 6, 2026 | 45,300.00 | 45,300.00 | 42,500.00 | 42,800.00 | 42,800.00 | -5.73% | 188,276 |
| May 4, 2026 | 44,500.00 | 46,200.00 | 44,050.00 | 45,400.00 | 45,400.00 | 4.13% | 155,032 |
| Apr 30, 2026 | 46,500.00 | 46,500.00 | 43,300.00 | 43,600.00 | 43,600.00 | -1.13% | 130,070 |
| Apr 29, 2026 | 44,850.00 | 46,200.00 | 43,850.00 | 44,100.00 | 44,100.00 | -1.67% | 95,130 |
| Apr 28, 2026 | 46,150.00 | 46,200.00 | 43,700.00 | 44,850.00 | 44,850.00 | -2.29% | 137,632 |
| Apr 27, 2026 | 42,950.00 | 46,500.00 | 42,400.00 | 45,900.00 | 45,900.00 | 9.03% | 292,349 |
| Apr 24, 2026 | 40,650.00 | 43,200.00 | 40,150.00 | 42,100.00 | 42,100.00 | 3.69% | 131,390 |
| Apr 23, 2026 | 41,900.00 | 43,500.00 | 40,250.00 | 40,600.00 | 40,600.00 | -2.40% | 111,149 |
| Apr 22, 2026 | 41,100.00 | 42,000.00 | 40,800.00 | 41,600.00 | 41,600.00 | 1.34% | 86,083 |
| 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% | 72,443 |
| 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% | 177,954 |
| Apr 15, 2026 | 39,950.00 | 40,200.00 | 38,350.00 | 39,950.00 | 39,950.00 | 2.70% | 113,924 |
| Apr 14, 2026 | 38,300.00 | 39,450.00 | 37,150.00 | 38,900.00 | 38,900.00 | 3.60% | 107,585 |
| 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% | 169,126 |
| Apr 9, 2026 | 35,900.00 | 39,400.00 | 34,450.00 | 38,500.00 | 38,500.00 | 7.54% | 377,184 |
| Apr 8, 2026 | 35,050.00 | 36,250.00 | 34,450.00 | 35,800.00 | 35,800.00 | 5.60% | 128,541 |
| 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% | 97,055 |
| Apr 2, 2026 | 37,550.00 | 38,400.00 | 32,950.00 | 33,800.00 | 33,800.00 | -5.98% | 232,354 |
| Apr 1, 2026 | 35,900.00 | 37,200.00 | 35,800.00 | 35,950.00 | 35,950.00 | 2.71% | 167,294 |
| Mar 31, 2026 | 35,800.00 | 36,400.00 | 34,350.00 | 35,000.00 | 35,000.00 | -2.23% | 116,406 |
| 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 | - | 151,901 |
| Mar 26, 2026 | 40,250.00 | 40,350.00 | 37,500.00 | 37,800.00 | 37,800.00 | -6.32% | 207,357 |
| Mar 25, 2026 | 38,600.00 | 41,950.00 | 38,450.00 | 40,350.00 | 40,350.00 | 4.53% | 777,685 |
| Mar 24, 2026 | 38,200.00 | 39,550.00 | 35,800.00 | 38,600.00 | 38,600.00 | 2.52% | 515,754 |
| Mar 23, 2026 | 42,950.00 | 44,000.00 | 36,500.00 | 37,650.00 | 37,650.00 | -27.74% | 1,383,100 |
| 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 |