HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea
· Delayed Price · Currency is KRW 59,300
+1,400 (2.42%)
Mar 6, 2026, 3:30 PM KST
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 57,100.00 | 61,500.00 | 55,600.00 | 59,300.00 | 59,300.00 | 2.42% | 115,144 |
| Mar 5, 2026 | 54,400.00 | 61,000.00 | 54,400.00 | 57,900.00 | 57,900.00 | 15.11% | 178,461 |
| Mar 4, 2026 | 58,500.00 | 61,900.00 | 49,500.00 | 50,300.00 | 50,300.00 | -19.90% | 236,664 |
| Mar 3, 2026 | 66,600.00 | 70,000.00 | 62,800.00 | 62,800.00 | 62,800.00 | -8.99% | 155,267 |
| Feb 27, 2026 | 69,300.00 | 70,400.00 | 68,200.00 | 69,000.00 | 69,000.00 | -1.29% | 95,941 |
| Feb 26, 2026 | 72,300.00 | 72,900.00 | 69,600.00 | 69,900.00 | 69,900.00 | -1.27% | 148,235 |
| Feb 25, 2026 | 70,700.00 | 71,700.00 | 68,600.00 | 70,800.00 | 70,800.00 | 5.04% | 148,718 |
| Feb 24, 2026 | 64,900.00 | 67,800.00 | 64,700.00 | 67,400.00 | 67,400.00 | 3.37% | 105,854 |
| Feb 23, 2026 | 68,400.00 | 68,600.00 | 65,200.00 | 65,200.00 | 65,200.00 | -3.26% | 97,146 |
| Feb 20, 2026 | 68,600.00 | 68,800.00 | 66,600.00 | 67,400.00 | 67,400.00 | 0.75% | 71,683 |
| Feb 19, 2026 | 65,700.00 | 67,500.00 | 63,200.00 | 66,900.00 | 66,900.00 | 5.85% | 127,978 |
| Feb 13, 2026 | 64,600.00 | 65,000.00 | 63,100.00 | 63,200.00 | 63,200.00 | -4.53% | 108,559 |
| Feb 12, 2026 | 67,300.00 | 67,700.00 | 66,000.00 | 66,200.00 | 66,200.00 | -0.60% | 69,310 |
| Feb 11, 2026 | 69,300.00 | 69,400.00 | 66,200.00 | 66,600.00 | 66,600.00 | -2.92% | 82,124 |
| Feb 10, 2026 | 72,400.00 | 72,400.00 | 68,300.00 | 68,600.00 | 68,600.00 | 0.88% | 120,967 |
| Feb 9, 2026 | 67,500.00 | 69,500.00 | 66,300.00 | 68,000.00 | 68,000.00 | 4.45% | 85,625 |
| Feb 6, 2026 | 67,600.00 | 68,000.00 | 63,700.00 | 65,100.00 | 65,100.00 | -7.00% | 136,176 |
| Feb 5, 2026 | 72,700.00 | 72,700.00 | 69,700.00 | 70,000.00 | 70,000.00 | -5.66% | 138,459 |
| Feb 4, 2026 | 75,500.00 | 75,800.00 | 73,400.00 | 74,200.00 | 74,200.00 | -1.20% | 153,492 |
| Feb 3, 2026 | 77,100.00 | 78,500.00 | 73,100.00 | 75,100.00 | 75,100.00 | 0.13% | 268,654 |
| Feb 2, 2026 | 80,900.00 | 83,500.00 | 75,000.00 | 75,000.00 | 75,000.00 | -10.93% | 340,504 |
| Jan 30, 2026 | 86,300.00 | 87,500.00 | 82,400.00 | 84,200.00 | 84,200.00 | -1.41% | 313,583 |
| Jan 29, 2026 | 86,400.00 | 87,500.00 | 80,300.00 | 85,400.00 | 85,400.00 | 0.83% | 446,718 |
| Jan 28, 2026 | 74,900.00 | 91,200.00 | 74,600.00 | 84,700.00 | 84,700.00 | 12.33% | 1,477,555 |
| Jan 27, 2026 | 76,400.00 | 79,500.00 | 73,000.00 | 75,400.00 | 75,400.00 | 1.21% | 497,586 |
| Jan 26, 2026 | 67,200.00 | 76,000.00 | 66,200.00 | 74,500.00 | 74,500.00 | 6.73% | 846,416 |
| Jan 23, 2026 | 70,100.00 | 73,900.00 | 68,500.00 | 69,800.00 | 69,800.00 | 0.72% | 507,011 |
| Jan 22, 2026 | 78,000.00 | 79,700.00 | 67,400.00 | 69,300.00 | 69,300.00 | -4.94% | 782,479 |
| Jan 21, 2026 | 62,300.00 | 76,500.00 | 61,800.00 | 72,900.00 | 72,900.00 | 11.98% | 1,981,343 |
| Jan 20, 2026 | 68,700.00 | 69,600.00 | 59,900.00 | 65,100.00 | 65,100.00 | -0.76% | 1,015,004 |
| Jan 19, 2026 | 62,100.00 | 69,600.00 | 60,400.00 | 65,600.00 | 65,600.00 | 9.88% | 1,287,538 |
| Jan 16, 2026 | 61,200.00 | 64,300.00 | 58,400.00 | 59,700.00 | 59,700.00 | 0.51% | 672,321 |
| Jan 15, 2026 | 56,800.00 | 59,800.00 | 56,200.00 | 59,400.00 | 59,400.00 | 6.07% | 462,422 |
| Jan 14, 2026 | 56,700.00 | 56,900.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1.08% | 194,912 |
| Jan 13, 2026 | 53,900.00 | 55,600.00 | 53,100.00 | 55,400.00 | 55,400.00 | 5.32% | 208,483 |
| Jan 12, 2026 | 54,200.00 | 55,000.00 | 51,700.00 | 52,600.00 | 52,600.00 | -2.59% | 188,606 |
| Jan 9, 2026 | 54,300.00 | 55,500.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.69% | 172,222 |
| Jan 8, 2026 | 54,900.00 | 55,000.00 | 53,100.00 | 53,100.00 | 53,100.00 | -1.48% | 116,511 |
| Jan 7, 2026 | 54,500.00 | 55,500.00 | 53,200.00 | 53,900.00 | 53,900.00 | 1.51% | 210,591 |
| Jan 6, 2026 | 61,300.00 | 62,800.00 | 52,300.00 | 53,100.00 | 53,100.00 | -11.50% | 822,359 |
| Jan 5, 2026 | 58,900.00 | 61,400.00 | 57,000.00 | 60,000.00 | 60,000.00 | 0.84% | 204,719 |
| Jan 2, 2026 | 59,500.00 | 62,200.00 | 58,100.00 | 59,500.00 | 59,500.00 | - | 228,316 |
| Dec 30, 2025 | 62,600.00 | 62,600.00 | 59,000.00 | 59,500.00 | 59,500.00 | -5.85% | 263,711 |
| Dec 29, 2025 | 58,300.00 | 64,000.00 | 58,100.00 | 63,200.00 | 63,200.00 | 8.22% | 497,048 |
| Dec 26, 2025 | 58,100.00 | 59,400.00 | 55,600.00 | 58,400.00 | 58,400.00 | 2.82% | 155,549 |
| Dec 24, 2025 | 58,400.00 | 59,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | -3.40% | 150,768 |
| Dec 23, 2025 | 62,400.00 | 64,000.00 | 58,700.00 | 58,800.00 | 58,800.00 | -6.67% | 336,719 |
| Dec 22, 2025 | 60,400.00 | 64,400.00 | 59,300.00 | 63,000.00 | 63,000.00 | 4.48% | 425,206 |
| Dec 19, 2025 | 56,900.00 | 60,700.00 | 54,000.00 | 60,300.00 | 60,300.00 | 7.87% | 334,491 |
| Dec 18, 2025 | 55,800.00 | 59,700.00 | 55,500.00 | 55,900.00 | 55,900.00 | -4.12% | 236,491 |
| Dec 17, 2025 | 61,500.00 | 61,900.00 | 57,800.00 | 58,300.00 | 58,300.00 | -3.16% | 228,114 |
| Dec 16, 2025 | 65,000.00 | 65,000.00 | 60,200.00 | 60,200.00 | 60,200.00 | -9.34% | 402,413 |
| Dec 15, 2025 | 62,700.00 | 67,200.00 | 62,100.00 | 66,400.00 | 66,400.00 | 2.15% | 716,657 |
| Dec 12, 2025 | 61,300.00 | 65,000.00 | 60,500.00 | 65,000.00 | 65,000.00 | 4.84% | 363,466 |
| Dec 11, 2025 | 63,300.00 | 63,700.00 | 60,300.00 | 62,000.00 | 62,000.00 | -2.36% | 240,244 |
| Dec 10, 2025 | 64,000.00 | 64,400.00 | 62,500.00 | 63,500.00 | 63,500.00 | -1.24% | 186,987 |
| Dec 9, 2025 | 61,000.00 | 65,000.00 | 60,300.00 | 64,300.00 | 64,300.00 | 3.38% | 376,092 |
| Dec 8, 2025 | 60,100.00 | 63,300.00 | 58,200.00 | 62,200.00 | 62,200.00 | 4.19% | 376,921 |
| Dec 5, 2025 | 63,100.00 | 63,100.00 | 58,500.00 | 59,700.00 | 59,700.00 | -2.45% | 387,549 |
| Dec 4, 2025 | 62,400.00 | 64,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 4.62% | 712,502 |
| Dec 3, 2025 | 59,200.00 | 59,350.00 | 57,300.00 | 58,500.00 | 58,500.00 | -0.68% | 204,214 |
| Dec 2, 2025 | 57,300.00 | 58,900.00 | 55,800.00 | 58,900.00 | 58,900.00 | 6.90% | 316,650 |
| Dec 1, 2025 | 59,300.00 | 60,000.00 | 55,000.00 | 55,100.00 | 55,100.00 | -2.65% | 482,205 |
| Nov 28, 2025 | 53,300.00 | 56,700.00 | 52,600.00 | 56,600.00 | 56,600.00 | 6.59% | 727,630 |
| Nov 27, 2025 | 47,500.00 | 53,400.00 | 46,850.00 | 53,100.00 | 53,100.00 | 12.74% | 632,443 |
| Nov 26, 2025 | 47,100.00 | 47,450.00 | 45,300.00 | 47,100.00 | 47,100.00 | 1.07% | 104,489 |
| Nov 25, 2025 | 49,550.00 | 49,950.00 | 46,500.00 | 46,600.00 | 46,600.00 | -3.72% | 145,830 |
| Nov 24, 2025 | 49,750.00 | 50,200.00 | 47,200.00 | 48,400.00 | 48,400.00 | 5.91% | 285,648 |
| Nov 21, 2025 | 46,350.00 | 46,950.00 | 45,250.00 | 45,700.00 | 45,700.00 | -6.73% | 146,356 |
| Nov 20, 2025 | 50,000.00 | 50,300.00 | 48,100.00 | 49,000.00 | 49,000.00 | 0.82% | 147,468 |
| Nov 19, 2025 | 48,900.00 | 52,000.00 | 47,300.00 | 48,600.00 | 48,600.00 | 4.07% | 407,121 |
| Nov 18, 2025 | 48,450.00 | 49,200.00 | 46,000.00 | 46,700.00 | 46,700.00 | -3.51% | 114,395 |
| Nov 17, 2025 | 49,150.00 | 49,700.00 | 46,700.00 | 48,400.00 | 48,400.00 | -0.21% | 98,191 |
| Nov 14, 2025 | 49,050.00 | 49,500.00 | 48,200.00 | 48,500.00 | 48,500.00 | -4.15% | 90,127 |
| Nov 13, 2025 | 49,500.00 | 51,400.00 | 48,200.00 | 50,600.00 | 50,600.00 | 2.22% | 191,354 |
| Nov 12, 2025 | 50,900.00 | 50,900.00 | 49,300.00 | 49,500.00 | 49,500.00 | -1.39% | 96,144 |
| Nov 11, 2025 | 52,000.00 | 52,300.00 | 49,200.00 | 50,200.00 | 50,200.00 | -1.38% | 130,276 |
| Nov 10, 2025 | 50,600.00 | 50,900.00 | 48,300.00 | 50,900.00 | 50,900.00 | 2.21% | 108,325 |
| Nov 7, 2025 | 48,800.00 | 51,900.00 | 48,300.00 | 49,800.00 | 49,800.00 | -2.16% | 200,344 |
| Nov 6, 2025 | 55,100.00 | 55,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | -4.68% | 192,315 |
| Nov 5, 2025 | 56,300.00 | 56,600.00 | 50,500.00 | 53,400.00 | 53,400.00 | -9.49% | 408,478 |
| Nov 4, 2025 | 60,000.00 | 60,900.00 | 58,500.00 | 59,000.00 | 59,000.00 | -5.14% | 352,631 |
| Nov 3, 2025 | 59,700.00 | 64,300.00 | 58,000.00 | 62,200.00 | 62,200.00 | 7.24% | 1,324,546 |
| Oct 31, 2025 | 60,100.00 | 60,800.00 | 57,300.00 | 58,000.00 | 58,000.00 | 3.39% | 536,454 |
| Oct 30, 2025 | 56,900.00 | 57,000.00 | 54,600.00 | 56,100.00 | 56,100.00 | -3.61% | 291,060 |
| Oct 29, 2025 | 58,100.00 | 58,500.00 | 55,900.00 | 58,200.00 | 58,200.00 | 2.46% | 344,698 |
| Oct 28, 2025 | 58,100.00 | 58,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | 2.34% | 404,016 |
| Oct 27, 2025 | 55,400.00 | 55,800.00 | 53,800.00 | 55,500.00 | 55,500.00 | 1.28% | 217,387 |
| Oct 24, 2025 | 54,700.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | 0.74% | 352,490 |
| Oct 23, 2025 | 54,400.00 | 55,800.00 | 53,000.00 | 54,400.00 | 54,400.00 | -2.33% | 292,666 |
| Oct 22, 2025 | 57,300.00 | 57,400.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.89% | 337,707 |
| Oct 21, 2025 | 60,100.00 | 61,000.00 | 55,700.00 | 56,200.00 | 56,200.00 | -6.49% | 1,502,945 |
| Oct 20, 2025 | 60,100.00 | 61,000.00 | 58,500.00 | 60,100.00 | 60,100.00 | 2.04% | 338,370 |
| Oct 17, 2025 | 62,900.00 | 65,400.00 | 58,100.00 | 58,900.00 | 58,900.00 | -8.11% | 586,247 |
| Oct 16, 2025 | 67,400.00 | 68,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | -7.10% | 683,834 |
| Oct 15, 2025 | 58,400.00 | 70,000.00 | 56,000.00 | 69,000.00 | 69,000.00 | 27.78% | 2,900,825 |
| Oct 14, 2025 | 55,500.00 | 57,700.00 | 51,000.00 | 54,000.00 | 54,000.00 | -1.64% | 1,044,345 |
| Oct 13, 2025 | 49,400.00 | 55,900.00 | 48,550.00 | 54,900.00 | 54,900.00 | 16.31% | 1,837,486 |
| Oct 10, 2025 | 42,200.00 | 47,600.00 | 40,700.00 | 47,200.00 | 47,200.00 | 12.25% | 796,224 |
| Oct 2, 2025 | 43,000.00 | 43,150.00 | 41,600.00 | 42,050.00 | 42,050.00 | -2.21% | 128,327 |