HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea · Delayed Price · Currency is KRW 21,200
-900 (-4.07%)
Jun 30, 2026, 3:30 PM KST
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |