Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
-65.00 (-2.65%)
At close: Nov 14, 2025

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,350.002,395.002,330.002,390.002,390.003.69%22,947
Nov 19, 20252,310.002,360.002,295.002,305.002,305.00-0.22%33,683
Nov 18, 20252,365.002,395.002,310.002,310.002,310.00-2.12%69,009
Nov 17, 20252,390.002,425.002,350.002,360.002,360.00-1.05%77,424
Nov 14, 20252,440.002,465.002,385.002,385.002,385.00-2.65%107,599
Nov 13, 20252,550.002,565.002,405.002,450.002,450.00-4.30%229,328
Nov 12, 20252,525.002,565.002,500.002,560.002,560.001.39%54,224
Nov 11, 20252,490.002,530.002,450.002,525.002,525.002.23%44,180
Nov 10, 20252,410.002,475.002,380.002,470.002,470.002.49%17,900
Nov 7, 20252,480.002,480.002,400.002,410.002,410.00-1.83%107,150
Nov 6, 20252,420.002,485.002,415.002,455.002,455.001.45%31,087
Nov 5, 20252,410.002,455.002,350.002,420.002,420.000.21%108,152
Nov 4, 20252,460.002,475.002,415.002,415.002,415.00-1.23%50,247
Nov 3, 20252,495.002,500.002,425.002,445.002,445.00-2.00%80,077
Oct 31, 20252,530.002,530.002,470.002,495.002,495.00-0.80%55,095
Oct 30, 20252,555.002,585.002,495.002,515.002,515.00-1.57%62,119
Oct 29, 20252,580.002,585.002,535.002,555.002,555.00-1.16%46,376
Oct 28, 20252,640.002,640.002,585.002,585.002,585.00-1.90%27,157
Oct 27, 20252,565.002,635.002,535.002,635.002,635.003.94%104,022
Oct 24, 20252,600.002,605.002,515.002,535.002,535.00-2.12%139,614
Oct 23, 20252,605.002,615.002,570.002,590.002,590.00-1.15%75,451
Oct 22, 20252,625.002,640.002,605.002,620.002,620.00-0.95%56,920
Oct 21, 20252,645.002,665.002,620.002,645.002,645.00-0.19%50,172
Oct 20, 20252,670.002,670.002,615.002,650.002,650.000.76%21,112
Oct 17, 20252,700.002,700.002,610.002,630.002,630.00-2.41%90,874
Oct 16, 20252,760.002,760.002,690.002,695.002,695.00-1.46%66,956
Oct 15, 20252,700.002,750.002,690.002,735.002,735.001.30%84,728
Oct 14, 20252,690.002,720.002,660.002,700.002,700.000.37%55,567
Oct 13, 20252,655.002,700.002,610.002,690.002,690.00-116,027
Oct 10, 20252,750.002,750.002,690.002,690.002,690.00-1.82%78,360
Oct 2, 20252,725.002,765.002,710.002,740.002,740.00-49,205
Oct 1, 20252,800.002,800.002,715.002,740.002,740.00-1.26%82,882
Sep 30, 20252,830.002,830.002,750.002,775.002,775.00-0.89%121,642
Sep 29, 20252,785.002,835.002,725.002,800.002,800.002.94%232,059
Sep 26, 20252,750.002,780.002,650.002,720.002,720.00-0.91%68,377
Sep 25, 20252,720.002,780.002,695.002,745.002,745.000.37%63,266
Sep 24, 20252,795.002,800.002,690.002,735.002,735.00-2.15%92,242
Sep 23, 20252,800.002,820.002,715.002,795.002,795.00-0.18%130,597
Sep 22, 20252,735.002,820.002,730.002,800.002,800.002.38%136,572
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