HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 15,050
+740 (5.17%)
Jul 21, 2026, 2:40 PM KST
HIGEN Motor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 12,930.00 | 14,180.00 | 12,930.00 | 13,650.00 | - | -4.61% | 46,910 |
| 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 |
| Jun 17, 2026 | 27,800.00 | 27,950.00 | 26,900.00 | 27,300.00 | 27,300.00 | -1.80% | 75,523 |
| Jun 16, 2026 | 28,100.00 | 28,700.00 | 27,000.00 | 27,800.00 | 27,800.00 | -1.07% | 80,996 |
| Jun 15, 2026 | 28,700.00 | 28,700.00 | 26,700.00 | 28,100.00 | 28,100.00 | 1.44% | 109,911 |
| Jun 12, 2026 | 27,000.00 | 28,900.00 | 26,400.00 | 27,700.00 | 27,700.00 | 6.95% | 148,177 |
| Jun 11, 2026 | 24,050.00 | 26,300.00 | 23,550.00 | 25,900.00 | 25,900.00 | 1.17% | 84,884 |
| Jun 10, 2026 | 26,500.00 | 27,000.00 | 24,500.00 | 25,600.00 | 25,600.00 | -5.54% | 74,899 |
| Jun 9, 2026 | 25,100.00 | 27,350.00 | 25,100.00 | 27,100.00 | 27,100.00 | 7.97% | 107,039 |
| Jun 8, 2026 | 25,250.00 | 26,450.00 | 24,950.00 | 25,100.00 | 25,100.00 | -10.83% | 125,769 |
| Jun 5, 2026 | 29,900.00 | 30,450.00 | 27,400.00 | 28,150.00 | 28,150.00 | -7.55% | 138,562 |
| Jun 4, 2026 | 30,350.00 | 31,650.00 | 29,100.00 | 30,450.00 | 30,450.00 | 0.16% | 132,691 |
| Jun 2, 2026 | 32,000.00 | 32,950.00 | 28,750.00 | 30,400.00 | 30,400.00 | -3.65% | 236,513 |
| Jun 1, 2026 | 32,000.00 | 35,850.00 | 31,000.00 | 31,550.00 | 31,550.00 | 6.23% | 621,057 |
| May 29, 2026 | 32,450.00 | 32,800.00 | 29,650.00 | 29,700.00 | 29,700.00 | -7.62% | 302,665 |
| May 28, 2026 | 34,550.00 | 35,650.00 | 30,850.00 | 32,150.00 | 32,150.00 | -6.54% | 163,800 |
| May 27, 2026 | 38,000.00 | 38,000.00 | 34,000.00 | 34,400.00 | 34,400.00 | -9.47% | 180,150 |
| May 26, 2026 | 36,550.00 | 39,700.00 | 36,550.00 | 38,000.00 | 38,000.00 | 5.56% | 189,834 |
| May 22, 2026 | 36,900.00 | 37,300.00 | 35,250.00 | 36,000.00 | 36,000.00 | -0.69% | 111,082 |
| 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 |