Skip to main content
logo
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,470.00
+10.00 (0.41%)
At close: Jan 23, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,475.002,490.002,445.002,470.002,470.000.41%43,563
Jan 22, 20262,435.002,490.002,435.002,460.002,460.000.82%53,426
Jan 21, 20262,455.002,460.002,405.002,440.002,440.00-0.61%22,187
Jan 20, 20262,390.002,540.002,350.002,455.002,455.003.37%184,494
Jan 19, 20262,415.002,425.002,370.002,375.002,375.00-1.66%42,063
Jan 16, 20262,450.002,450.002,400.002,415.002,415.00-0.62%21,598
Jan 15, 20262,445.002,455.002,390.002,430.002,430.000.83%30,548
Jan 14, 20262,400.002,435.002,395.002,410.002,410.00-0.41%24,250
Jan 13, 20262,420.002,430.002,380.002,420.002,420.00-24,953
Jan 12, 20262,390.002,425.002,380.002,420.002,420.001.26%31,819
Jan 9, 20262,415.002,425.002,385.002,390.002,390.000.21%11,797
Jan 8, 20262,440.002,475.002,385.002,385.002,385.00-2.25%52,687
Jan 7, 20262,475.002,480.002,425.002,440.002,440.00-1.41%21,049
Jan 6, 20262,480.002,495.002,440.002,475.002,475.00-0.20%25,396
Jan 5, 20262,505.002,505.002,460.002,480.002,480.00-0.40%19,231
Jan 2, 20262,420.002,500.002,420.002,490.002,490.002.89%57,900
Dec 30, 20252,405.002,490.002,405.002,420.002,420.00-0.21%142,765
Dec 29, 20252,410.002,430.002,395.002,425.002,425.000.62%7,882
Dec 26, 20252,440.002,440.002,385.002,410.002,410.000.21%34,572
Dec 24, 20252,410.002,430.002,405.002,405.002,405.00-1.03%15,251
Dec 23, 20252,440.002,465.002,415.002,430.002,430.00-1.62%29,604
Dec 22, 20252,445.002,480.002,445.002,470.002,470.00-15,177
Dec 19, 20252,475.002,490.002,440.002,470.002,470.001.44%15,089
Dec 18, 20252,465.002,495.002,435.002,435.002,435.00-2.21%27,350
Dec 17, 20252,455.002,490.002,425.002,490.002,490.002.47%54,525
Dec 16, 20252,385.002,445.002,370.002,430.002,430.001.89%34,389
Dec 15, 20252,350.002,465.002,345.002,385.002,385.00-0.21%95,829
Dec 12, 20252,405.002,425.002,380.002,390.002,390.00-0.62%6,035
Dec 11, 20252,395.002,415.002,355.002,405.002,405.001.69%15,665
Dec 10, 20252,350.002,380.002,330.002,365.002,365.000.64%6,037
Dec 9, 20252,345.002,395.002,330.002,350.002,350.00-0.21%19,148
Dec 8, 20252,405.002,405.002,330.002,355.002,355.00-2.08%52,152
Dec 5, 20252,390.002,445.002,370.002,405.002,405.000.84%9,658
Dec 4, 20252,430.002,430.002,370.002,385.002,385.00-1.45%23,083
Dec 3, 20252,385.002,425.002,370.002,420.002,420.001.68%19,629
Dec 2, 20252,380.002,380.002,355.002,380.002,380.000.63%9,794
Dec 1, 20252,370.002,375.002,345.002,365.002,365.000.64%17,708
Nov 28, 20252,360.002,360.002,315.002,350.002,350.001.08%26,958
Nov 27, 20252,330.002,350.002,305.002,325.002,325.000.22%11,667
Nov 26, 20252,295.002,370.002,295.002,320.002,320.000.22%45,879
Nov 25, 20252,330.002,375.002,300.002,315.002,315.00-28,194
Nov 24, 20252,350.002,355.002,310.002,315.002,315.00-1.49%16,312
Nov 21, 20252,390.002,395.002,310.002,350.002,350.00-1.67%23,357
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