H.PIO Co., Ltd. (KOSDAQ:357230)
 2,515.00
 -40.00 (-1.57%)
  At close: Oct 30, 2025
H.PIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,555.00 | 2,585.00 | 2,495.00 | 2,515.00 | 2,515.00 | -1.57% | 62,119 | 
| Oct 29, 2025 | 2,580.00 | 2,585.00 | 2,535.00 | 2,555.00 | 2,555.00 | -1.16% | 46,376 | 
| Oct 28, 2025 | 2,640.00 | 2,640.00 | 2,585.00 | 2,585.00 | 2,585.00 | -1.90% | 27,157 | 
| Oct 27, 2025 | 2,565.00 | 2,635.00 | 2,535.00 | 2,635.00 | 2,635.00 | 3.94% | 104,022 | 
| Oct 24, 2025 | 2,600.00 | 2,605.00 | 2,515.00 | 2,535.00 | 2,535.00 | -2.12% | 139,614 | 
| Oct 23, 2025 | 2,605.00 | 2,615.00 | 2,570.00 | 2,590.00 | 2,590.00 | -1.15% | 75,451 | 
| Oct 22, 2025 | 2,625.00 | 2,640.00 | 2,605.00 | 2,620.00 | 2,620.00 | -0.95% | 56,920 | 
| Oct 21, 2025 | 2,645.00 | 2,665.00 | 2,620.00 | 2,645.00 | 2,645.00 | -0.19% | 50,172 | 
| Oct 20, 2025 | 2,670.00 | 2,670.00 | 2,615.00 | 2,650.00 | 2,650.00 | 0.76% | 21,112 | 
| Oct 17, 2025 | 2,700.00 | 2,700.00 | 2,610.00 | 2,630.00 | 2,630.00 | -2.41% | 90,874 | 
| Oct 16, 2025 | 2,760.00 | 2,760.00 | 2,690.00 | 2,695.00 | 2,695.00 | -1.46% | 66,956 | 
| Oct 15, 2025 | 2,700.00 | 2,750.00 | 2,690.00 | 2,735.00 | 2,735.00 | 1.30% | 84,728 | 
| Oct 14, 2025 | 2,690.00 | 2,720.00 | 2,660.00 | 2,700.00 | 2,700.00 | 0.37% | 55,567 | 
| Oct 13, 2025 | 2,655.00 | 2,700.00 | 2,610.00 | 2,690.00 | 2,690.00 | - | 116,027 | 
| Oct 10, 2025 | 2,750.00 | 2,750.00 | 2,690.00 | 2,690.00 | 2,690.00 | -1.82% | 78,360 | 
| Oct 2, 2025 | 2,725.00 | 2,765.00 | 2,710.00 | 2,740.00 | 2,740.00 | - | 49,205 | 
| Oct 1, 2025 | 2,800.00 | 2,800.00 | 2,715.00 | 2,740.00 | 2,740.00 | -1.26% | 82,882 | 
| Sep 30, 2025 | 2,830.00 | 2,830.00 | 2,750.00 | 2,775.00 | 2,775.00 | -0.89% | 121,642 | 
| Sep 29, 2025 | 2,785.00 | 2,835.00 | 2,725.00 | 2,800.00 | 2,800.00 | 2.94% | 232,059 | 
| Sep 26, 2025 | 2,750.00 | 2,780.00 | 2,650.00 | 2,720.00 | 2,720.00 | -0.91% | 68,377 | 
| Sep 25, 2025 | 2,720.00 | 2,780.00 | 2,695.00 | 2,745.00 | 2,745.00 | 0.37% | 63,266 | 
| Sep 24, 2025 | 2,795.00 | 2,800.00 | 2,690.00 | 2,735.00 | 2,735.00 | -2.15% | 92,242 | 
| Sep 23, 2025 | 2,800.00 | 2,820.00 | 2,715.00 | 2,795.00 | 2,795.00 | -0.18% | 130,597 | 
| Sep 22, 2025 | 2,735.00 | 2,820.00 | 2,730.00 | 2,800.00 | 2,800.00 | 2.38% | 136,572 | 
| Sep 19, 2025 | 2,780.00 | 2,805.00 | 2,720.00 | 2,735.00 | 2,735.00 | -1.62% | 140,624 | 
| Sep 18, 2025 | 2,715.00 | 2,800.00 | 2,680.00 | 2,780.00 | 2,780.00 | 3.35% | 174,116 | 
| Sep 17, 2025 | 2,700.00 | 2,715.00 | 2,650.00 | 2,690.00 | 2,690.00 | 0.75% | 61,766 | 
| Sep 16, 2025 | 2,690.00 | 2,705.00 | 2,665.00 | 2,670.00 | 2,670.00 | -0.74% | 59,694 | 
| Sep 15, 2025 | 2,740.00 | 2,755.00 | 2,680.00 | 2,690.00 | 2,690.00 | -2.36% | 109,062 | 
| Sep 12, 2025 | 2,780.00 | 2,780.00 | 2,710.00 | 2,755.00 | 2,755.00 | 1.10% | 154,257 | 
| Sep 11, 2025 | 2,685.00 | 2,745.00 | 2,670.00 | 2,725.00 | 2,725.00 | 1.49% | 186,380 | 
| Sep 10, 2025 | 2,680.00 | 2,705.00 | 2,660.00 | 2,685.00 | 2,685.00 | -0.74% | 144,653 | 
| Sep 9, 2025 | 2,680.00 | 2,715.00 | 2,650.00 | 2,705.00 | 2,705.00 | 2.27% | 312,392 | 
| Sep 8, 2025 | 2,675.00 | 2,705.00 | 2,610.00 | 2,645.00 | 2,645.00 | -0.38% | 383,824 | 
| Sep 5, 2025 | 2,560.00 | 2,940.00 | 2,540.00 | 2,655.00 | 2,655.00 | 3.71% | 2,859,387 | 
| Sep 4, 2025 | 2,545.00 | 2,575.00 | 2,505.00 | 2,560.00 | 2,560.00 | 0.99% | 33,786 | 
| Sep 3, 2025 | 2,580.00 | 2,580.00 | 2,510.00 | 2,535.00 | 2,535.00 | 0.60% | 28,234 | 
| Sep 2, 2025 | 2,505.00 | 2,550.00 | 2,505.00 | 2,520.00 | 2,520.00 | 0.60% | 41,731 | 
| Sep 1, 2025 | 2,510.00 | 2,540.00 | 2,490.00 | 2,505.00 | 2,505.00 | -0.20% | 26,939 | 
| Aug 29, 2025 | 2,505.00 | 2,570.00 | 2,490.00 | 2,510.00 | 2,510.00 | 0.20% | 26,447 | 
| Aug 28, 2025 | 2,480.00 | 2,530.00 | 2,470.00 | 2,505.00 | 2,505.00 | 0.60% | 15,113 | 
| Aug 27, 2025 | 2,535.00 | 2,560.00 | 2,470.00 | 2,490.00 | 2,490.00 | -1.97% | 34,067 | 
| Aug 26, 2025 | 2,550.00 | 2,550.00 | 2,505.00 | 2,540.00 | 2,540.00 | 0.40% | 19,803 | 
| Aug 25, 2025 | 2,525.00 | 2,550.00 | 2,465.00 | 2,530.00 | 2,530.00 | 0.80% | 9,687 | 
| Aug 22, 2025 | 2,500.00 | 2,520.00 | 2,470.00 | 2,510.00 | 2,510.00 | 0.40% | 17,565 | 
| Aug 21, 2025 | 2,495.00 | 2,570.00 | 2,495.00 | 2,500.00 | 2,500.00 | 0.20% | 11,791 | 
| Aug 20, 2025 | 2,520.00 | 2,520.00 | 2,435.00 | 2,495.00 | 2,495.00 | -1.38% | 50,837 | 
| Aug 19, 2025 | 2,545.00 | 2,580.00 | 2,525.00 | 2,530.00 | 2,530.00 | -1.17% | 12,269 | 
| Aug 18, 2025 | 2,525.00 | 2,570.00 | 2,520.00 | 2,560.00 | 2,560.00 | 1.39% | 62,194 | 
| Aug 14, 2025 | 2,585.00 | 2,755.00 | 2,495.00 | 2,525.00 | 2,525.00 | 3.70% | 686,115 |