Skip to main content
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
-35.00 (-1.47%)
At close: Mar 9, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,345.002,370.002,310.002,350.002,350.00-1.47%76,053
Mar 6, 20262,440.002,440.002,370.002,385.002,385.00-0.42%26,100
Mar 5, 20262,370.002,430.002,335.002,395.002,395.002.57%43,796
Mar 4, 20262,460.002,460.002,335.002,335.002,335.00-5.85%113,610
Mar 3, 20262,510.002,520.002,440.002,480.002,480.00-1.78%125,865
Feb 27, 20262,495.002,620.002,450.002,525.002,525.003.48%381,460
Feb 26, 20262,475.002,490.002,425.002,440.002,440.00-0.20%185,387
Feb 25, 20262,435.002,455.002,415.002,445.002,445.000.41%49,275
Feb 24, 20262,415.002,480.002,410.002,435.002,435.000.62%44,089
Feb 23, 20262,430.002,435.002,405.002,420.002,420.000.21%32,686
Feb 20, 20262,400.002,435.002,395.002,415.002,415.000.21%98,070
Feb 19, 20262,445.002,445.002,395.002,410.002,410.000.21%35,247
Feb 13, 20262,410.002,420.002,400.002,405.002,405.00-0.82%28,816
Feb 12, 20262,460.002,495.002,415.002,425.002,425.00-0.21%40,265
Feb 11, 20262,430.002,435.002,405.002,430.002,430.00-17,430
Feb 10, 20262,410.002,440.002,395.002,430.002,430.000.83%38,269
Feb 9, 20262,420.002,445.002,400.002,410.002,410.00-0.41%50,980
Feb 6, 20262,425.002,430.002,360.002,420.002,420.00-0.82%60,656
Feb 5, 20262,480.002,520.002,405.002,440.002,440.00-0.81%40,482
Feb 4, 20262,430.002,495.002,400.002,460.002,460.001.23%81,671
Feb 3, 20262,435.002,485.002,390.002,430.002,430.001.46%48,124
Feb 2, 20262,445.002,475.002,390.002,395.002,395.00-2.04%54,604
Jan 30, 20262,480.002,495.002,405.002,445.002,445.00-1.61%78,664
Jan 29, 20262,510.002,525.002,465.002,485.002,485.00-2.74%87,734
Jan 28, 20262,545.002,565.002,535.002,555.002,485.000.39%129,704
Jan 27, 20262,540.002,545.002,505.002,545.002,475.270.99%51,385
Jan 26, 20262,490.002,520.002,455.002,520.002,450.962.02%69,605
Jan 23, 20262,475.002,490.002,445.002,470.002,402.330.41%43,575
Jan 22, 20262,435.002,490.002,435.002,460.002,392.600.82%53,477
Jan 21, 20262,455.002,460.002,405.002,440.002,373.15-0.61%22,187
Jan 20, 20262,390.002,540.002,350.002,455.002,387.743.37%184,505
Jan 19, 20262,415.002,425.002,370.002,375.002,309.93-1.66%42,343
Jan 16, 20262,450.002,450.002,400.002,415.002,348.84-0.62%21,598
Jan 15, 20262,445.002,455.002,390.002,430.002,363.420.83%30,548
Jan 14, 20262,400.002,435.002,395.002,410.002,343.97-0.41%24,250
Jan 13, 20262,420.002,430.002,380.002,420.002,353.70-24,953
Jan 12, 20262,390.002,425.002,380.002,420.002,353.701.26%31,819
Jan 9, 20262,415.002,425.002,385.002,390.002,324.520.21%11,799
Jan 8, 20262,440.002,475.002,385.002,385.002,319.66-2.25%52,693
Jan 7, 20262,475.002,480.002,425.002,440.002,373.15-1.41%21,052
Jan 6, 20262,480.002,495.002,440.002,475.002,407.19-0.20%25,396
Jan 5, 20262,505.002,505.002,460.002,480.002,412.05-0.40%19,232
Jan 2, 20262,420.002,500.002,420.002,490.002,421.782.89%57,900
Dec 30, 20252,405.002,490.002,405.002,420.002,353.70-0.21%142,765
Dec 29, 20252,410.002,430.002,395.002,425.002,358.560.62%7,882
Dec 26, 20252,440.002,440.002,385.002,410.002,343.970.21%34,572
Dec 24, 20252,410.002,430.002,405.002,405.002,339.11-1.03%15,251
Dec 23, 20252,440.002,465.002,415.002,430.002,363.42-1.62%29,604
Dec 22, 20252,445.002,480.002,445.002,470.002,402.33-15,177
Dec 19, 20252,475.002,490.002,440.002,470.002,402.331.44%15,089
Dec 18, 20252,465.002,495.002,435.002,435.002,368.29-2.21%27,350
Dec 17, 20252,455.002,490.002,425.002,490.002,421.782.47%54,562
Dec 16, 20252,385.002,445.002,370.002,430.002,363.421.89%34,403
Dec 15, 20252,350.002,465.002,345.002,385.002,319.66-0.21%95,829
Dec 12, 20252,405.002,425.002,380.002,390.002,324.52-0.62%6,035
Dec 11, 20252,395.002,415.002,355.002,405.002,339.111.69%15,823
Dec 10, 20252,350.002,380.002,330.002,365.002,300.210.64%6,037
Dec 9, 20252,345.002,395.002,330.002,350.002,285.62-0.21%19,148
Dec 8, 20252,405.002,405.002,330.002,355.002,290.48-2.08%52,167
Dec 5, 20252,390.002,445.002,370.002,405.002,339.110.84%9,659
Dec 4, 20252,430.002,430.002,370.002,385.002,319.66-1.45%23,083
Dec 3, 20252,385.002,425.002,370.002,420.002,353.701.68%19,712
Dec 2, 20252,380.002,380.002,355.002,380.002,314.790.63%9,794
Dec 1, 20252,370.002,375.002,345.002,365.002,300.210.64%17,746
Nov 28, 20252,360.002,360.002,315.002,350.002,285.621.08%26,958
Nov 27, 20252,330.002,350.002,305.002,325.002,261.300.22%11,667
Nov 26, 20252,295.002,370.002,295.002,320.002,256.440.22%45,879
Nov 25, 20252,330.002,375.002,300.002,315.002,251.58-28,194
Nov 24, 20252,350.002,355.002,310.002,315.002,251.58-1.49%16,312
Nov 21, 20252,390.002,395.002,310.002,350.002,285.62-1.67%23,408
Nov 20, 20252,350.002,395.002,330.002,390.002,324.523.69%22,947
Nov 19, 20252,310.002,360.002,295.002,305.002,241.85-0.22%33,683
Nov 18, 20252,365.002,395.002,310.002,310.002,246.71-2.12%69,009
Nov 17, 20252,390.002,425.002,350.002,360.002,295.34-1.05%77,424
Nov 14, 20252,440.002,465.002,385.002,385.002,319.66-2.65%107,599
Nov 13, 20252,550.002,565.002,405.002,450.002,382.88-4.30%229,328
Nov 12, 20252,525.002,565.002,500.002,560.002,489.861.39%54,224
Nov 11, 20252,490.002,530.002,450.002,525.002,455.822.23%44,180
Nov 10, 20252,410.002,475.002,380.002,470.002,402.332.49%17,900
Nov 7, 20252,480.002,480.002,400.002,410.002,343.97-1.83%107,150
Nov 6, 20252,420.002,485.002,415.002,455.002,387.741.45%31,087
Nov 5, 20252,410.002,455.002,350.002,420.002,353.700.21%108,152
Nov 4, 20252,460.002,475.002,415.002,415.002,348.84-1.23%50,247
Nov 3, 20252,495.002,500.002,425.002,445.002,378.01-2.00%80,077
Oct 31, 20252,530.002,530.002,470.002,495.002,426.64-0.80%55,095
Oct 30, 20252,555.002,585.002,495.002,515.002,446.10-1.57%62,119
Oct 29, 20252,580.002,585.002,535.002,555.002,485.00-1.16%46,376
Oct 28, 20252,640.002,640.002,585.002,585.002,514.18-1.90%27,157
Oct 27, 20252,565.002,635.002,535.002,635.002,562.813.94%104,022
Oct 24, 20252,600.002,605.002,515.002,535.002,465.55-2.12%139,614
Oct 23, 20252,605.002,615.002,570.002,590.002,519.04-1.15%75,451
Oct 22, 20252,625.002,640.002,605.002,620.002,548.22-0.95%56,920
Oct 21, 20252,645.002,665.002,620.002,645.002,572.53-0.19%50,172
Oct 20, 20252,670.002,670.002,615.002,650.002,577.400.76%21,112
Oct 17, 20252,700.002,700.002,610.002,630.002,557.95-2.41%90,874
Oct 16, 20252,760.002,760.002,690.002,695.002,621.16-1.46%66,956
Oct 15, 20252,700.002,750.002,690.002,735.002,660.071.30%84,728
Oct 14, 20252,690.002,720.002,660.002,700.002,626.030.37%55,567
Oct 13, 20252,655.002,700.002,610.002,690.002,616.30-116,027
Oct 10, 20252,750.002,750.002,690.002,690.002,616.30-1.82%78,360