Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
+20.00 (0.75%)
At close: Sep 17, 2025

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,780.002,805.002,720.002,735.002,735.00-1.62%140,624
Sep 18, 20252,715.002,800.002,680.002,780.002,780.003.35%174,116
Sep 17, 20252,700.002,715.002,650.002,690.002,690.000.75%61,766
Sep 16, 20252,690.002,705.002,665.002,670.002,670.00-0.74%59,694
Sep 15, 20252,740.002,755.002,680.002,690.002,690.00-2.36%109,062
Sep 12, 20252,780.002,780.002,710.002,755.002,755.001.10%154,257
Sep 11, 20252,685.002,745.002,670.002,725.002,725.001.49%186,380
Sep 10, 20252,680.002,705.002,660.002,685.002,685.00-0.74%144,653
Sep 9, 20252,680.002,715.002,650.002,705.002,705.002.27%312,392
Sep 8, 20252,675.002,705.002,610.002,645.002,645.00-0.38%383,824
Sep 5, 20252,560.002,940.002,540.002,655.002,655.003.71%2,859,387
Sep 4, 20252,545.002,575.002,505.002,560.002,560.000.99%33,786
Sep 3, 20252,580.002,580.002,510.002,535.002,535.000.60%28,234
Sep 2, 20252,505.002,550.002,505.002,520.002,520.000.60%41,731
Sep 1, 20252,510.002,540.002,490.002,505.002,505.00-0.20%26,939
Aug 29, 20252,505.002,570.002,490.002,510.002,510.000.20%26,447
Aug 28, 20252,480.002,530.002,470.002,505.002,505.000.60%15,113
Aug 27, 20252,535.002,560.002,470.002,490.002,490.00-1.97%34,067
Aug 26, 20252,550.002,550.002,505.002,540.002,540.000.40%19,803
Aug 25, 20252,525.002,550.002,465.002,530.002,530.000.80%9,687
Aug 22, 20252,500.002,520.002,470.002,510.002,510.000.40%17,565
Aug 21, 20252,495.002,570.002,495.002,500.002,500.000.20%11,791
Aug 20, 20252,520.002,520.002,435.002,495.002,495.00-1.38%50,837
Aug 19, 20252,545.002,580.002,525.002,530.002,530.00-1.17%12,269
Aug 18, 20252,525.002,570.002,520.002,560.002,560.001.39%62,194
Aug 14, 20252,585.002,755.002,495.002,525.002,525.003.70%686,115
Aug 13, 20252,440.002,450.002,415.002,435.002,435.000.21%25,303
Aug 12, 20252,480.002,480.002,400.002,430.002,430.00-0.41%34,486
Aug 11, 20252,470.002,475.002,440.002,440.002,440.00-1.21%6,738
Aug 8, 20252,495.002,495.002,455.002,470.002,470.00-6,025
Aug 7, 20252,490.002,490.002,455.002,470.002,470.00-11,156
Aug 6, 20252,495.002,495.002,460.002,470.002,470.00-0.20%3,445
Aug 5, 20252,490.002,490.002,445.002,475.002,475.000.81%12,339
Aug 4, 20252,435.002,475.002,400.002,455.002,455.000.82%9,578
Aug 1, 20252,500.002,500.002,430.002,435.002,435.00-2.01%19,196
Jul 31, 20252,465.002,500.002,460.002,485.002,485.00-0.20%9,609
Jul 30, 20252,460.002,500.002,440.002,490.002,490.001.22%36,365
Jul 29, 20252,470.002,470.002,440.002,460.002,460.00-0.40%37,007
Jul 28, 20252,530.002,530.002,455.002,470.002,470.00-0.20%13,066
Jul 25, 20252,530.002,530.002,450.002,475.002,475.00-0.80%16,078
Jul 24, 20252,545.002,545.002,455.002,495.002,495.000.20%20,907
Jul 23, 20252,575.002,575.002,480.002,490.002,490.00-0.80%25,296
Jul 22, 20252,535.002,600.002,470.002,510.002,510.00-0.99%38,104
Jul 21, 20252,550.002,570.002,515.002,535.002,535.00-1.36%52,450
Jul 18, 20252,570.002,600.002,540.002,570.002,570.00-0.19%12,970
Jul 17, 20252,605.002,615.002,540.002,575.002,575.00-0.19%52,272
Jul 16, 20252,600.002,625.002,565.002,580.002,580.00-0.77%16,280
Jul 15, 20252,615.002,615.002,560.002,600.002,600.000.19%27,165
Jul 14, 20252,610.002,620.002,585.002,595.002,595.00-0.57%9,271
Jul 11, 20252,610.002,620.002,575.002,610.002,610.000.19%48,610