H.PIO Co., Ltd. (KOSDAQ:357230)
2,740.00
0.00 (0.00%)
At close: Oct 2, 2025
H.PIO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,750.00 | 2,750.00 | 2,690.00 | 2,690.00 | 2,690.00 | -1.82% | 78,049 |
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 |
Aug 13, 2025 | 2,440.00 | 2,450.00 | 2,415.00 | 2,435.00 | 2,435.00 | 0.21% | 25,303 |
Aug 12, 2025 | 2,480.00 | 2,480.00 | 2,400.00 | 2,430.00 | 2,430.00 | -0.41% | 34,486 |
Aug 11, 2025 | 2,470.00 | 2,475.00 | 2,440.00 | 2,440.00 | 2,440.00 | -1.21% | 6,738 |
Aug 8, 2025 | 2,495.00 | 2,495.00 | 2,455.00 | 2,470.00 | 2,470.00 | - | 6,025 |
Aug 7, 2025 | 2,490.00 | 2,490.00 | 2,455.00 | 2,470.00 | 2,470.00 | - | 11,156 |
Aug 6, 2025 | 2,495.00 | 2,495.00 | 2,460.00 | 2,470.00 | 2,470.00 | -0.20% | 3,445 |
Aug 5, 2025 | 2,490.00 | 2,490.00 | 2,445.00 | 2,475.00 | 2,475.00 | 0.81% | 12,339 |
Aug 4, 2025 | 2,435.00 | 2,475.00 | 2,400.00 | 2,455.00 | 2,455.00 | 0.82% | 9,578 |
Aug 1, 2025 | 2,500.00 | 2,500.00 | 2,430.00 | 2,435.00 | 2,435.00 | -2.01% | 19,196 |
Jul 31, 2025 | 2,465.00 | 2,500.00 | 2,460.00 | 2,485.00 | 2,485.00 | -0.20% | 9,609 |
Jul 30, 2025 | 2,460.00 | 2,500.00 | 2,440.00 | 2,490.00 | 2,490.00 | 1.22% | 36,365 |
Jul 29, 2025 | 2,470.00 | 2,470.00 | 2,440.00 | 2,460.00 | 2,460.00 | -0.40% | 37,007 |
Jul 28, 2025 | 2,530.00 | 2,530.00 | 2,455.00 | 2,470.00 | 2,470.00 | -0.20% | 13,066 |
Jul 25, 2025 | 2,530.00 | 2,530.00 | 2,450.00 | 2,475.00 | 2,475.00 | -0.80% | 16,078 |