Skip to main content
H.PIO Co., Ltd. (KOSDAQ:357230)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
-5.00 (-0.20%)
At close: Apr 29, 2026

H.PIO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,580.002,580.002,535.002,535.002,535.00-0.20%29,898
Apr 28, 20262,590.002,590.002,540.002,540.002,540.00-0.97%32,226
Apr 27, 20262,565.002,605.002,550.002,565.002,565.000.39%178,793
Apr 24, 20262,560.002,580.002,545.002,555.002,555.00-0.20%38,258
Apr 23, 20262,595.002,605.002,520.002,560.002,560.00-1.35%79,128
Apr 22, 20262,570.002,645.002,505.002,595.002,595.000.97%101,176
Apr 21, 20262,605.002,610.002,525.002,570.002,570.00-1.34%105,822
Apr 20, 20262,520.002,640.002,500.002,605.002,605.003.37%148,675
Apr 17, 20262,495.002,535.002,495.002,520.002,520.000.40%46,775
Apr 16, 20262,500.002,525.002,485.002,510.002,510.001.21%46,857
Apr 15, 20262,485.002,490.002,460.002,480.002,480.000.61%31,945
Apr 14, 20262,475.002,485.002,460.002,465.002,465.000.41%23,840
Apr 13, 20262,440.002,475.002,425.002,455.002,455.000.41%34,558
Apr 10, 20262,410.002,450.002,395.002,445.002,445.001.66%74,196
Apr 9, 20262,420.002,425.002,385.002,405.002,405.000.84%29,616
Apr 8, 20262,375.002,425.002,375.002,385.002,385.000.63%30,851
Apr 7, 20262,425.002,425.002,370.002,370.002,370.00-0.84%24,303
Apr 6, 20262,390.002,455.002,375.002,390.002,390.00-13,180
Apr 3, 20262,405.002,425.002,370.002,390.002,390.00-0.62%26,149
Apr 2, 20262,450.002,475.002,375.002,405.002,405.00-1.84%29,855
Apr 1, 20262,375.002,460.002,370.002,450.002,450.004.26%47,103
Mar 31, 20262,390.002,395.002,340.002,350.002,350.00-1.88%18,553
Mar 30, 20262,425.002,425.002,380.002,395.002,395.00-1.03%7,607
Mar 27, 20262,330.002,425.002,325.002,420.002,420.001.68%60,982
Mar 26, 20262,410.002,445.002,375.002,380.002,380.00-2.06%32,918
Mar 25, 20262,375.002,440.002,375.002,430.002,430.002.53%30,585
Mar 24, 20262,390.002,425.002,350.002,370.002,370.00-0.21%37,688
Mar 23, 20262,445.002,445.002,350.002,375.002,375.00-2.86%94,726
Mar 20, 20262,435.002,490.002,430.002,445.002,445.000.41%16,460
Mar 19, 20262,495.002,495.002,430.002,435.002,435.00-2.60%21,566
Mar 18, 20262,480.002,545.002,470.002,500.002,500.002.25%88,615
Mar 17, 20262,435.002,485.002,405.002,445.002,445.000.20%32,740
Mar 16, 20262,410.002,500.002,410.002,440.002,440.001.24%62,132
Mar 13, 20262,380.002,420.002,380.002,410.002,410.000.21%7,598
Mar 12, 20262,410.002,425.002,380.002,405.002,405.00-0.21%19,166
Mar 11, 20262,375.002,450.002,360.002,410.002,410.001.47%62,842
Mar 10, 20262,350.002,405.002,340.002,375.002,375.001.06%32,899
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