H.PIO Co., Ltd. 357230
KRX · South Korea · Health Technology
KRW 2,125.00-25.00 (-1.16%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,125.00 | -1.16% | KRW 2,150.00 | KRW 2,165.00 | KRW 2,125.00 | 14.17K |
| 2026-10-01 | KRW 2,150.00 | +0.94% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,120.00 | 4.66K |
| 2026-09-30 | KRW 2,130.00 | -0.47% | KRW 2,120.00 | KRW 2,170.00 | KRW 2,120.00 | 20.70K |
| 2026-09-29 | KRW 2,140.00 | -1.38% | KRW 2,170.00 | KRW 2,175.00 | KRW 2,115.00 | 21.68K |
| 2026-09-28 | KRW 2,170.00 | +3.09% | KRW 2,145.00 | KRW 2,260.00 | KRW 2,100.00 | 124.64K |
| 2026-09-23 | KRW 2,105.00 | -2.32% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,085.00 | 10.37K |
| 2026-09-22 | KRW 2,155.00 | -0.92% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,105.00 | 14.79K |
| 2026-09-21 | KRW 2,175.00 | 0.00% | KRW 2,165.00 | KRW 2,180.00 | KRW 2,145.00 | 19.55K |
| 2026-09-18 | KRW 2,175.00 | +5.33% | KRW 2,075.00 | KRW 2,180.00 | KRW 2,050.00 | 48.86K |
| 2026-09-17 | KRW 2,065.00 | 0.00% | KRW 2,065.00 | KRW 2,065.00 | KRW 2,035.00 | 14.38K |
| 2026-09-16 | KRW 2,065.00 | +1.23% | KRW 2,075.00 | KRW 2,075.00 | KRW 2,030.00 | 8.04K |
| 2026-09-15 | KRW 2,040.00 | -0.24% | KRW 2,100.00 | KRW 2,100.00 | KRW 2,020.00 | 24.16K |
| 2026-09-14 | KRW 2,045.00 | -1.68% | KRW 2,080.00 | KRW 2,090.00 | KRW 2,045.00 | 5.58K |
| 2026-09-11 | KRW 2,080.00 | +0.73% | KRW 2,070.00 | KRW 2,080.00 | KRW 2,045.00 | 15.59K |
| 2026-09-10 | KRW 2,065.00 | -0.48% | KRW 2,075.00 | KRW 2,080.00 | KRW 2,020.00 | 36.53K |
| 2026-09-09 | KRW 2,075.00 | -1.89% | KRW 2,115.00 | KRW 2,120.00 | KRW 1,992.00 | 20.45K |
| 2026-09-08 | KRW 2,115.00 | -1.40% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,100.00 | 18.93K |
| 2026-09-07 | KRW 2,145.00 | +0.23% | KRW 2,140.00 | KRW 2,165.00 | KRW 2,115.00 | 14.99K |
| 2026-09-04 | KRW 2,140.00 | 0.00% | KRW 2,155.00 | KRW 2,165.00 | KRW 2,135.00 | 9.53K |
| 2026-09-03 | KRW 2,140.00 | +0.94% | KRW 2,120.00 | KRW 2,150.00 | KRW 2,060.00 | 13.22K |
| 2026-09-02 | KRW 2,120.00 | -2.75% | KRW 2,175.00 | KRW 2,175.00 | KRW 2,070.00 | 62.00K |
| 2026-09-01 | KRW 2,180.00 | 0.00% | KRW 2,180.00 | KRW 2,250.00 | KRW 2,160.00 | 16.33K |
| 2026-08-31 | KRW 2,180.00 | -2.46% | KRW 2,170.00 | KRW 2,195.00 | KRW 2,135.00 | 16.97K |
| 2026-08-28 | KRW 2,235.00 | +3.00% | KRW 2,185.00 | KRW 2,235.00 | KRW 2,155.00 | 25.40K |
| 2026-08-27 | KRW 2,170.00 | -0.69% | KRW 2,175.00 | KRW 2,175.00 | KRW 2,030.00 | 42.49K |
| 2026-08-26 | KRW 2,185.00 | -0.91% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,155.00 | 18.17K |
| 2026-08-25 | KRW 2,205.00 | +3.28% | KRW 2,145.00 | KRW 2,205.00 | KRW 2,105.00 | 18.52K |
| 2026-08-24 | KRW 2,135.00 | +2.64% | KRW 2,085.00 | KRW 2,140.00 | KRW 2,085.00 | 25.92K |
| 2026-08-21 | KRW 2,080.00 | -3.70% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,080.00 | 24.84K |
| 2026-08-20 | KRW 2,160.00 | +0.70% | KRW 2,145.00 | KRW 2,180.00 | KRW 2,120.00 | 14.01K |
| 2026-08-19 | KRW 2,145.00 | -0.69% | KRW 2,155.00 | KRW 2,155.00 | KRW 2,100.00 | 49.93K |
| 2026-08-18 | KRW 2,160.00 | -6.09% | KRW 2,285.00 | KRW 2,290.00 | KRW 2,070.00 | 87.81K |
| 2026-08-14 | KRW 2,300.00 | -0.43% | KRW 2,310.00 | KRW 2,330.00 | KRW 2,270.00 | 29.12K |
| 2026-08-13 | KRW 2,310.00 | 0.00% | KRW 2,310.00 | KRW 2,315.00 | KRW 2,250.00 | 37.55K |
| 2026-08-12 | KRW 2,310.00 | +0.87% | KRW 2,270.00 | KRW 2,335.00 | KRW 2,265.00 | 25.84K |
| 2026-08-11 | KRW 2,290.00 | -1.72% | KRW 2,325.00 | KRW 2,345.00 | KRW 2,280.00 | 26.17K |
| 2026-08-10 | KRW 2,330.00 | +5.43% | KRW 2,210.00 | KRW 2,355.00 | KRW 2,210.00 | 110.39K |
| 2026-08-07 | KRW 2,210.00 | -0.23% | KRW 2,215.00 | KRW 2,275.00 | KRW 2,210.00 | 21.71K |
| 2026-08-06 | KRW 2,215.00 | +1.84% | KRW 2,175.00 | KRW 2,270.00 | KRW 2,175.00 | 63.64K |
| 2026-08-05 | KRW 2,175.00 | +2.35% | KRW 2,110.00 | KRW 2,190.00 | KRW 2,110.00 | 34.04K |
| 2026-08-04 | KRW 2,125.00 | +0.24% | KRW 2,110.00 | KRW 2,180.00 | KRW 2,110.00 | 50.59K |
| 2026-08-03 | KRW 2,120.00 | -0.47% | KRW 2,130.00 | KRW 2,170.00 | KRW 2,115.00 | 22.15K |
| 2026-07-31 | KRW 2,130.00 | +3.65% | KRW 2,040.00 | KRW 2,130.00 | KRW 2,040.00 | 15.77K |
| 2026-07-30 | KRW 2,055.00 | +1.99% | KRW 1,935.00 | KRW 2,120.00 | KRW 1,935.00 | 22.78K |
| 2026-07-29 | KRW 2,015.00 | -3.13% | KRW 2,080.00 | KRW 2,100.00 | KRW 1,976.00 | 69.98K |
| 2026-07-28 | KRW 2,080.00 | -3.03% | KRW 2,170.00 | KRW 2,170.00 | KRW 2,065.00 | 35.07K |
| 2026-07-27 | KRW 2,145.00 | +1.42% | KRW 2,140.00 | KRW 2,175.00 | KRW 2,105.00 | 17.82K |
| 2026-07-24 | KRW 2,115.00 | +0.71% | KRW 2,120.00 | KRW 2,160.00 | KRW 2,100.00 | 16.37K |
| 2026-07-23 | KRW 2,100.00 | +0.48% | KRW 2,100.00 | KRW 2,115.00 | KRW 2,065.00 | 37.04K |
| 2026-07-22 | KRW 2,090.00 | 0.00% | KRW 2,085.00 | KRW 2,120.00 | KRW 2,055.00 | 15.94K |
| 2026-07-21 | KRW 2,090.00 | -1.42% | KRW 2,060.00 | KRW 2,120.00 | KRW 2,045.00 | 23.05K |
| 2026-07-20 | KRW 2,120.00 | -2.08% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,045.00 | 37.53K |
| 2026-07-16 | KRW 2,165.00 | -0.23% | KRW 2,180.00 | KRW 2,185.00 | KRW 2,125.00 | 18.82K |
| 2026-07-15 | KRW 2,170.00 | +3.58% | KRW 2,130.00 | KRW 2,185.00 | KRW 2,105.00 | 48.57K |
| 2026-07-14 | KRW 2,095.00 | -1.18% | KRW 2,120.00 | KRW 2,145.00 | KRW 2,050.00 | 44.38K |
| 2026-07-13 | KRW 2,120.00 | -3.42% | KRW 2,195.00 | KRW 2,215.00 | KRW 2,095.00 | 27.71K |
| 2026-07-10 | KRW 2,195.00 | +3.05% | KRW 2,130.00 | KRW 2,215.00 | KRW 2,125.00 | 16.08K |
| 2026-07-09 | KRW 2,130.00 | -2.52% | KRW 2,185.00 | KRW 2,185.00 | KRW 2,095.00 | 54.15K |
| 2026-07-08 | KRW 2,185.00 | -0.23% | KRW 2,190.00 | KRW 2,245.00 | KRW 2,145.00 | 43.70K |
| 2026-07-07 | KRW 2,190.00 | +0.92% | KRW 2,185.00 | KRW 2,215.00 | KRW 2,130.00 | 34.82K |
| 2026-07-06 | KRW 2,170.00 | +1.17% | KRW 2,145.00 | KRW 2,190.00 | KRW 2,105.00 | 71.15K |
| 2026-07-03 | KRW 2,145.00 | +4.13% | KRW 2,060.00 | KRW 2,175.00 | KRW 2,060.00 | 74.78K |
| 2026-07-02 | KRW 2,060.00 | -3.51% | KRW 2,135.00 | KRW 2,145.00 | KRW 2,025.00 | 46.07K |
| 2026-07-01 | KRW 2,135.00 | +4.91% | KRW 2,070.00 | KRW 2,180.00 | KRW 2,040.00 | 83.26K |
| 2026-06-30 | KRW 2,035.00 | -2.86% | KRW 2,040.00 | KRW 2,095.00 | KRW 2,025.00 | 59.02K |
| 2026-06-29 | KRW 2,095.00 | +6.72% | KRW 1,934.00 | KRW 2,100.00 | KRW 1,934.00 | 36.25K |
| 2026-06-26 | KRW 1,963.00 | -4.01% | KRW 2,045.00 | KRW 2,050.00 | KRW 1,926.00 | 111.32K |
| 2026-06-25 | KRW 2,045.00 | -1.21% | KRW 2,055.00 | KRW 2,095.00 | KRW 2,010.00 | 52.47K |
| 2026-06-24 | KRW 2,070.00 | +1.97% | KRW 2,010.00 | KRW 2,085.00 | KRW 2,010.00 | 125.98K |
| 2026-06-23 | KRW 2,030.00 | -7.94% | KRW 2,205.00 | KRW 2,205.00 | KRW 2,030.00 | 181.00K |
| 2026-06-22 | KRW 2,205.00 | -0.68% | KRW 2,215.00 | KRW 2,255.00 | KRW 2,170.00 | 47.38K |
| 2026-06-19 | KRW 2,220.00 | -2.20% | KRW 2,240.00 | KRW 2,260.00 | KRW 2,180.00 | 66.26K |
| 2026-06-18 | KRW 2,270.00 | -2.16% | KRW 2,320.00 | KRW 2,360.00 | KRW 2,270.00 | 35.29K |
| 2026-06-17 | KRW 2,320.00 | +1.98% | KRW 2,275.00 | KRW 2,340.00 | KRW 2,270.00 | 53.14K |
| 2026-06-16 | KRW 2,275.00 | -0.44% | KRW 2,275.00 | KRW 2,330.00 | KRW 2,270.00 | 78.96K |
| 2026-06-15 | KRW 2,285.00 | -0.65% | KRW 2,325.00 | KRW 2,330.00 | KRW 2,275.00 | 51.75K |
| 2026-06-12 | KRW 2,300.00 | +1.77% | KRW 2,265.00 | KRW 2,330.00 | KRW 2,250.00 | 60.10K |
| 2026-06-11 | KRW 2,260.00 | +1.35% | KRW 2,225.00 | KRW 2,260.00 | KRW 2,185.00 | 26.37K |
| 2026-06-10 | KRW 2,230.00 | -0.89% | KRW 2,250.00 | KRW 2,320.00 | KRW 2,170.00 | 92.17K |
| 2026-06-09 | KRW 2,250.00 | +2.97% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,195.00 | 91.76K |
| 2026-06-08 | KRW 2,185.00 | -5.21% | KRW 2,285.00 | KRW 2,285.00 | KRW 2,180.00 | 121.39K |
| 2026-06-05 | KRW 2,305.00 | -0.22% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,270.00 | 102.19K |
| 2026-06-04 | KRW 2,310.00 | -1.70% | KRW 2,350.00 | KRW 2,395.00 | KRW 2,305.00 | 97.10K |
| 2026-06-02 | KRW 2,350.00 | -4.08% | KRW 2,445.00 | KRW 2,445.00 | KRW 2,310.00 | 123.35K |
| 2026-06-01 | KRW 2,450.00 | -4.67% | KRW 2,570.00 | KRW 2,590.00 | KRW 2,370.00 | 358.10K |
| 2026-05-29 | KRW 2,570.00 | -6.03% | KRW 2,775.00 | KRW 2,775.00 | KRW 2,540.00 | 253.51K |
| 2026-05-28 | KRW 2,735.00 | -1.44% | KRW 2,750.00 | KRW 2,780.00 | KRW 2,645.00 | 184.71K |
| 2026-05-27 | KRW 2,775.00 | -2.12% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,735.00 | 141.31K |
| 2026-05-26 | KRW 2,835.00 | -3.57% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,790.00 | 345.27K |
| 2026-05-22 | KRW 2,940.00 | +2.08% | KRW 2,880.00 | KRW 2,995.00 | KRW 2,860.00 | 204.79K |