Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,505.00
+15.00 (0.60%)
At close: Aug 28, 2025

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,480.002,530.002,470.002,505.00-0.60%15,113
Aug 27, 20252,535.002,560.002,470.002,490.00--1.97%34,067
Aug 26, 20252,550.002,550.002,505.002,540.00-0.40%19,803
Aug 25, 20252,525.002,550.002,465.002,530.00-0.80%9,687
Aug 22, 20252,500.002,520.002,470.002,510.00-0.40%17,565
Aug 21, 20252,495.002,570.002,495.002,500.00-0.20%11,791
Aug 20, 20252,520.002,520.002,435.002,495.00--1.38%50,837
Aug 19, 20252,545.002,580.002,525.002,530.00--1.17%12,269
Aug 18, 20252,525.002,570.002,520.002,560.00-1.39%62,194
Aug 14, 20252,585.002,755.002,495.002,525.00-3.70%686,115
Aug 13, 20252,440.002,450.002,415.002,435.00-0.21%25,303
Aug 12, 20252,480.002,480.002,400.002,430.00--0.41%34,486
Aug 11, 20252,470.002,475.002,440.002,440.00--1.21%6,738
Aug 8, 20252,495.002,495.002,455.002,470.00--6,025
Aug 7, 20252,490.002,490.002,455.002,470.00--11,156
Aug 6, 20252,495.002,495.002,460.002,470.00--0.20%3,445
Aug 5, 20252,490.002,490.002,445.002,475.00-0.81%12,339
Aug 4, 20252,435.002,475.002,400.002,455.00-0.82%9,578
Aug 1, 20252,500.002,500.002,430.002,435.00--2.01%19,196
Jul 31, 20252,465.002,500.002,460.002,485.00--0.20%9,609
Jul 30, 20252,460.002,500.002,440.002,490.00-1.22%36,365
Jul 29, 20252,470.002,470.002,440.002,460.00--0.40%37,007
Jul 28, 20252,530.002,530.002,455.002,470.00--0.20%13,066
Jul 25, 20252,530.002,530.002,450.002,475.00--0.80%16,078
Jul 24, 20252,545.002,545.002,455.002,495.00-0.20%20,907
Jul 23, 20252,575.002,575.002,480.002,490.00--0.80%25,296
Jul 22, 20252,535.002,600.002,470.002,510.00--0.99%38,104
Jul 21, 20252,550.002,570.002,515.002,535.00--1.36%52,450
Jul 18, 20252,570.002,600.002,540.002,570.00--0.19%12,970
Jul 17, 20252,605.002,615.002,540.002,575.00--0.19%52,272
Jul 16, 20252,600.002,625.002,565.002,580.00--0.77%16,280
Jul 15, 20252,615.002,615.002,560.002,600.00-0.19%27,165
Jul 14, 20252,610.002,620.002,585.002,595.00--0.57%9,271
Jul 11, 20252,610.002,620.002,575.002,610.00-0.19%48,610
Jul 10, 20252,595.002,625.002,590.002,605.00-0.39%14,816
Jul 9, 20252,630.002,630.002,585.002,595.00--1.14%41,135
Jul 8, 20252,565.002,635.002,565.002,625.00-2.34%12,591
Jul 7, 20252,630.002,630.002,565.002,565.00--2.10%17,487
Jul 4, 20252,600.002,655.002,585.002,620.00--0.38%22,119
Jul 3, 20252,630.002,645.002,605.002,630.00-0.77%15,861
Jul 2, 20252,610.002,645.002,585.002,610.00--9,818
Jul 1, 20252,585.002,645.002,585.002,610.00-0.38%38,638
Jun 30, 20252,600.002,610.002,580.002,600.00-0.19%7,937
Jun 27, 20252,610.002,650.002,565.002,595.00--9,865
Jun 26, 20252,650.002,650.002,590.002,595.00--1.52%49,442
Jun 25, 20252,650.002,650.002,595.002,635.00-0.19%33,667
Jun 24, 20252,630.002,645.002,600.002,630.00--30,387
Jun 23, 20252,630.002,635.002,580.002,630.00--0.19%41,210
Jun 20, 20252,590.002,635.002,580.002,635.00-1.54%67,947
Jun 19, 20252,585.002,610.002,545.002,595.00-0.58%66,218