HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea
· Delayed Price · Currency is KRW 44,200
-650 (-1.45%)
Apr 29, 2026, 2:50 PM KST
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46,150.00 | 46,200.00 | 43,700.00 | 44,850.00 | 44,850.00 | -2.29% | 137,321 |
| Apr 27, 2026 | 42,950.00 | 46,500.00 | 42,400.00 | 45,900.00 | 45,900.00 | 9.03% | 291,329 |
| Apr 24, 2026 | 40,650.00 | 43,200.00 | 40,150.00 | 42,100.00 | 42,100.00 | 3.69% | 130,698 |
| Apr 23, 2026 | 41,900.00 | 43,500.00 | 40,250.00 | 40,600.00 | 40,600.00 | -2.40% | 110,587 |
| Apr 22, 2026 | 41,100.00 | 42,000.00 | 40,800.00 | 41,600.00 | 41,600.00 | 1.34% | 85,833 |
| Apr 21, 2026 | 41,450.00 | 42,000.00 | 40,550.00 | 41,050.00 | 41,050.00 | -0.73% | 80,912 |
| Apr 20, 2026 | 41,000.00 | 42,200.00 | 40,250.00 | 41,350.00 | 41,350.00 | 1.10% | 71,693 |
| Apr 17, 2026 | 42,000.00 | 42,700.00 | 40,000.00 | 40,900.00 | 40,900.00 | -0.61% | 97,107 |
| Apr 16, 2026 | 40,550.00 | 43,450.00 | 40,150.00 | 41,150.00 | 41,150.00 | 3.00% | 177,537 |
| Apr 15, 2026 | 39,950.00 | 40,200.00 | 38,350.00 | 39,950.00 | 39,950.00 | 2.70% | 113,582 |
| Apr 14, 2026 | 38,300.00 | 39,450.00 | 37,150.00 | 38,900.00 | 38,900.00 | 3.60% | 107,084 |
| Apr 13, 2026 | 37,200.00 | 38,150.00 | 35,400.00 | 37,550.00 | 37,550.00 | - | 89,262 |
| Apr 10, 2026 | 38,700.00 | 38,900.00 | 36,600.00 | 37,550.00 | 37,550.00 | -2.47% | 168,625 |
| Apr 9, 2026 | 35,900.00 | 39,400.00 | 34,450.00 | 38,500.00 | 38,500.00 | 7.54% | 376,018 |
| Apr 8, 2026 | 35,050.00 | 36,250.00 | 34,450.00 | 35,800.00 | 35,800.00 | 5.60% | 127,772 |
| Apr 7, 2026 | 33,700.00 | 35,300.00 | 33,150.00 | 33,900.00 | 33,900.00 | 0.89% | 104,574 |
| Apr 6, 2026 | 33,300.00 | 33,900.00 | 32,250.00 | 33,600.00 | 33,600.00 | 0.45% | 102,634 |
| Apr 3, 2026 | 34,100.00 | 35,350.00 | 33,000.00 | 33,450.00 | 33,450.00 | -1.04% | 96,505 |
| Apr 2, 2026 | 37,550.00 | 38,400.00 | 32,950.00 | 33,800.00 | 33,800.00 | -5.98% | 231,987 |
| Apr 1, 2026 | 35,900.00 | 37,200.00 | 35,800.00 | 35,950.00 | 35,950.00 | 2.71% | 165,719 |
| Mar 31, 2026 | 35,800.00 | 36,400.00 | 34,350.00 | 35,000.00 | 35,000.00 | -2.23% | 115,552 |
| Mar 30, 2026 | 36,500.00 | 36,500.00 | 34,800.00 | 35,800.00 | 35,800.00 | -5.29% | 119,433 |
| Mar 27, 2026 | 36,100.00 | 38,300.00 | 35,400.00 | 37,800.00 | 37,800.00 | - | 150,657 |
| Mar 26, 2026 | 40,250.00 | 40,350.00 | 37,500.00 | 37,800.00 | 37,800.00 | -6.32% | 206,328 |
| Mar 25, 2026 | 38,600.00 | 41,950.00 | 38,450.00 | 40,350.00 | 40,350.00 | 4.53% | 764,456 |
| Mar 24, 2026 | 38,200.00 | 39,550.00 | 35,800.00 | 38,600.00 | 38,600.00 | 2.52% | 512,792 |
| Mar 23, 2026 | 42,950.00 | 44,000.00 | 36,500.00 | 37,650.00 | 37,650.00 | -27.74% | 1,375,093 |
| Mar 20, 2026 | 53,700.00 | 53,800.00 | 51,900.00 | 52,100.00 | 52,100.00 | -2.98% | 62,972 |
| Mar 19, 2026 | 53,900.00 | 54,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | -3.59% | 54,592 |
| Mar 18, 2026 | 55,500.00 | 56,000.00 | 54,700.00 | 55,700.00 | 55,700.00 | 3.34% | 39,163 |
| Mar 17, 2026 | 54,900.00 | 56,200.00 | 53,900.00 | 53,900.00 | 53,900.00 | 0.75% | 63,525 |
| Mar 16, 2026 | 56,300.00 | 56,500.00 | 52,500.00 | 53,500.00 | 53,500.00 | -6.14% | 103,349 |
| Mar 13, 2026 | 55,800.00 | 57,900.00 | 55,100.00 | 57,000.00 | 57,000.00 | -1.04% | 64,992 |
| Mar 12, 2026 | 59,100.00 | 59,700.00 | 57,100.00 | 57,600.00 | 57,600.00 | -1.71% | 83,533 |
| Mar 11, 2026 | 59,000.00 | 61,300.00 | 57,500.00 | 58,600.00 | 58,600.00 | 3.90% | 143,414 |
| Mar 10, 2026 | 59,000.00 | 59,100.00 | 55,500.00 | 56,400.00 | 56,400.00 | 1.44% | 107,939 |
| Mar 9, 2026 | 56,000.00 | 56,700.00 | 53,000.00 | 55,600.00 | 55,600.00 | -6.24% | 66,119 |
| 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 |