Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,450.00
+100.00 (4.26%)
At close: Apr 1, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,375.002,460.002,370.002,450.002,450.004.26%47,103
Mar 31, 20262,390.002,395.002,340.002,350.002,350.00-1.88%18,553
Mar 30, 20262,425.002,425.002,380.002,395.002,395.00-1.03%7,607
Mar 27, 20262,330.002,425.002,325.002,420.002,420.001.68%60,982
Mar 26, 20262,410.002,445.002,375.002,380.002,380.00-2.06%32,918
Mar 25, 20262,375.002,440.002,375.002,430.002,430.002.53%30,585
Mar 24, 20262,390.002,425.002,350.002,370.002,370.00-0.21%37,688
Mar 23, 20262,445.002,445.002,350.002,375.002,375.00-2.86%94,726
Mar 20, 20262,435.002,490.002,430.002,445.002,445.000.41%16,460
Mar 19, 20262,495.002,495.002,430.002,435.002,435.00-2.60%21,566
Mar 18, 20262,480.002,545.002,470.002,500.002,500.002.25%88,615
Mar 17, 20262,435.002,485.002,405.002,445.002,445.000.20%32,740
Mar 16, 20262,410.002,500.002,410.002,440.002,440.001.24%62,132
Mar 13, 20262,380.002,420.002,380.002,410.002,410.000.21%7,598
Mar 12, 20262,410.002,425.002,380.002,405.002,405.00-0.21%19,166
Mar 11, 20262,375.002,450.002,360.002,410.002,410.001.47%62,842
Mar 10, 20262,350.002,405.002,340.002,375.002,375.001.06%32,899
Mar 9, 20262,345.002,370.002,310.002,350.002,350.00-1.47%76,053
Mar 6, 20262,440.002,440.002,370.002,385.002,385.00-0.42%26,100
Mar 5, 20262,370.002,430.002,335.002,395.002,395.002.57%43,796
Mar 4, 20262,460.002,460.002,335.002,335.002,335.00-5.85%113,610
Mar 3, 20262,510.002,520.002,440.002,480.002,480.00-1.78%125,865
Feb 27, 20262,495.002,620.002,450.002,525.002,525.003.48%381,460
Feb 26, 20262,475.002,490.002,425.002,440.002,440.00-0.20%185,387
Feb 25, 20262,435.002,455.002,415.002,445.002,445.000.41%49,275
Feb 24, 20262,415.002,480.002,410.002,435.002,435.000.62%44,089
Feb 23, 20262,430.002,435.002,405.002,420.002,420.000.21%32,686
Feb 20, 20262,400.002,435.002,395.002,415.002,415.000.21%98,070
Feb 19, 20262,445.002,445.002,395.002,410.002,410.000.21%35,247
Feb 13, 20262,410.002,420.002,400.002,405.002,405.00-0.82%28,816
Feb 12, 20262,460.002,495.002,415.002,425.002,425.00-0.21%40,265
Feb 11, 20262,430.002,435.002,405.002,430.002,430.00-17,430
Feb 10, 20262,410.002,440.002,395.002,430.002,430.000.83%38,269
Feb 9, 20262,420.002,445.002,400.002,410.002,410.00-0.41%50,980
Feb 6, 20262,425.002,430.002,360.002,420.002,420.00-0.82%60,656
Feb 5, 20262,480.002,520.002,405.002,440.002,440.00-0.81%40,482
Feb 4, 20262,430.002,495.002,400.002,460.002,460.001.23%81,671
Feb 3, 20262,435.002,485.002,390.002,430.002,430.001.46%48,124
Feb 2, 20262,445.002,475.002,390.002,395.002,395.00-2.04%54,604
Jan 30, 20262,480.002,495.002,405.002,445.002,445.00-1.61%78,664
Jan 29, 20262,510.002,525.002,465.002,485.002,485.00-2.74%87,734
Jan 28, 20262,545.002,565.002,535.002,555.002,485.000.39%129,704
Jan 27, 20262,540.002,545.002,505.002,545.002,475.270.99%51,385
Jan 26, 20262,490.002,520.002,455.002,520.002,450.962.02%69,605
Jan 23, 20262,475.002,490.002,445.002,470.002,402.330.41%43,575
Jan 22, 20262,435.002,490.002,435.002,460.002,392.600.82%53,477
Jan 21, 20262,455.002,460.002,405.002,440.002,373.15-0.61%22,187
Jan 20, 20262,390.002,540.002,350.002,455.002,387.743.37%184,505
Jan 19, 20262,415.002,425.002,370.002,375.002,309.93-1.66%42,343
Jan 16, 20262,450.002,450.002,400.002,415.002,348.84-0.62%21,598