Stock listing
KRX:357230 H.PIO Co., Ltd. (에이치피오) 주가
Follow H.PIO Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:357230
₩1,935.00 KRW -27.00 (-1.4%)
Close on Oct 30, 2026
- Day range
- ₩1,915.00 – ₩2,005.00 KRWOct 30, 2026
- Volume
- 33,114 sharesOct 30, 2026
- Market cap
- ₩79.78B KRWAt the close on Oct 30, 2026 · price × 41.23M shares outstanding
- 52-week range
- ₩1,915.00 – ₩3,295.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩60.53M KRWMedian day 20,577 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:357230 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,935.00 | -27.00 | -1.4% | ₩1,946.00 | ₩2,005.00 | ₩1,915.00 | 33,114 | |
| ₩1,962.00 | -18.00 | -0.9% | ₩1,980.00 | ₩1,980.00 | ₩1,948.00 | 21,277 | |
| ₩1,980.00 | +6.00 | +0.3% | ₩1,974.00 | ₩2,005.00 | ₩1,950.00 | 12,333 | |
| ₩1,974.00 | +14.00 | +0.7% | ₩1,971.00 | ₩1,996.00 | ₩1,971.00 | 15,906 | |
| ₩1,960.00 | -39.00 | -2.0% | ₩1,981.00 | ₩2,045.00 | ₩1,947.00 | 54,458 | |
| ₩1,999.00 | +4.00 | +0.2% | ₩1,990.00 | ₩2,000.00 | ₩1,952.00 | 17,444 | |
| ₩1,995.00 | -40.00 | -2.0% | ₩2,035.00 | ₩2,035.00 | ₩1,990.00 | 12,625 | |
| ₩2,035.00 | +10.00 | +0.5% | ₩2,070.00 | ₩2,070.00 | ₩2,000.00 | 16,142 | |
| ₩2,025.00 | -65.00 | -3.1% | ₩2,100.00 | ₩2,100.00 | ₩2,020.00 | 16,738 | |
| ₩2,090.00 | 0.00 | 0.0% | ₩2,045.00 | ₩2,090.00 | ₩2,045.00 | 9,137 | |
| ₩2,090.00 | +104.00 | +5.2% | ₩2,030.00 | ₩2,090.00 | ₩2,010.00 | 15,620 | |
| ₩1,986.00 | -79.00 | -3.8% | ₩2,095.00 | ₩2,095.00 | ₩1,984.00 | 72,786 | |
| ₩2,065.00 | +20.00 | +1.0% | ₩2,075.00 | ₩2,090.00 | ₩2,040.00 | 25,315 | |
| ₩2,045.00 | -5.00 | -0.2% | ₩2,095.00 | ₩2,095.00 | ₩2,015.00 | 32,580 | |
| ₩2,050.00 | -45.00 | -2.1% | ₩2,115.00 | ₩2,115.00 | ₩2,045.00 | 31,588 | |
| ₩2,095.00 | -25.00 | -1.2% | ₩2,085.00 | ₩2,115.00 | ₩2,075.00 | 16,086 | |
| ₩2,120.00 | -10.00 | -0.5% | ₩2,130.00 | ₩2,140.00 | ₩2,120.00 | 12,730 | |
| ₩2,130.00 | +5.00 | +0.2% | ₩2,125.00 | ₩2,160.00 | ₩2,115.00 | 18,056 | |
| ₩2,125.00 | -25.00 | -1.2% | ₩2,150.00 | ₩2,165.00 | ₩2,125.00 | 14,964 | |
| ₩2,150.00 | +20.00 | +0.9% | ₩2,160.00 | ₩2,160.00 | ₩2,120.00 | 4,656 | |
| ₩2,130.00 | -10.00 | -0.5% | ₩2,120.00 | ₩2,170.00 | ₩2,120.00 | 20,703 | |
| ₩2,140.00 | -30.00 | -1.4% | ₩2,170.00 | ₩2,175.00 | ₩2,115.00 | 21,683 | |
| ₩2,170.00 | +65.00 | +3.1% | ₩2,145.00 | ₩2,260.00 | ₩2,100.00 | 124,636 | |
| ₩2,105.00 | -50.00 | -2.3% | ₩2,135.00 | ₩2,155.00 | ₩2,085.00 | 10,370 | |
| ₩2,155.00 | -20.00 | -0.9% | ₩2,140.00 | ₩2,160.00 | ₩2,105.00 | 14,794 | |
| ₩2,175.00 | 0.00 | 0.0% | ₩2,165.00 | ₩2,180.00 | ₩2,145.00 | 19,545 | |
| ₩2,175.00 | +110.00 | +5.3% | ₩2,075.00 | ₩2,180.00 | ₩2,050.00 | 48,855 | |
| ₩2,065.00 | 0.00 | 0.0% | ₩2,065.00 | ₩2,065.00 | ₩2,035.00 | 14,380 | |
| ₩2,065.00 | +25.00 | +1.2% | ₩2,075.00 | ₩2,075.00 | ₩2,030.00 | 8,039 | |
| ₩2,040.00 | -5.00 | -0.2% | ₩2,100.00 | ₩2,100.00 | ₩2,020.00 | 23,652 | |
| ₩2,045.00 | -35.00 | -1.7% | ₩2,080.00 | ₩2,090.00 | ₩2,045.00 | 5,583 | |
| ₩2,080.00 | +15.00 | +0.7% | ₩2,070.00 | ₩2,080.00 | ₩2,045.00 | 15,587 | |
| ₩2,065.00 | -10.00 | -0.5% | ₩2,075.00 | ₩2,080.00 | ₩2,020.00 | 36,532 | |
| ₩2,075.00 | -40.00 | -1.9% | ₩2,115.00 | ₩2,120.00 | ₩1,992.00 | 20,451 | |
| ₩2,115.00 | -30.00 | -1.4% | ₩2,145.00 | ₩2,145.00 | ₩2,100.00 | 18,933 | |
| ₩2,145.00 | +5.00 | +0.2% | ₩2,140.00 | ₩2,165.00 | ₩2,115.00 | 14,986 | |
| ₩2,140.00 | 0.00 | 0.0% | ₩2,155.00 | ₩2,165.00 | ₩2,135.00 | 9,528 | |
| ₩2,140.00 | +20.00 | +0.9% | ₩2,120.00 | ₩2,150.00 | ₩2,060.00 | 13,224 | |
| ₩2,120.00 | -60.00 | -2.8% | ₩2,175.00 | ₩2,175.00 | ₩2,070.00 | 61,998 | |
| ₩2,180.00 | 0.00 | 0.0% | ₩2,180.00 | ₩2,250.00 | ₩2,160.00 | 16,328 | |
| ₩2,180.00 | -55.00 | -2.5% | ₩2,170.00 | ₩2,195.00 | ₩2,135.00 | 16,974 | |
| ₩2,235.00 | +65.00 | +3.0% | ₩2,185.00 | ₩2,235.00 | ₩2,155.00 | 25,397 | |
| ₩2,170.00 | -15.00 | -0.7% | ₩2,175.00 | ₩2,175.00 | ₩2,030.00 | 42,485 | |
| ₩2,185.00 | -20.00 | -0.9% | ₩2,205.00 | ₩2,205.00 | ₩2,155.00 | 18,165 | |
| ₩2,205.00 | +70.00 | +3.3% | ₩2,145.00 | ₩2,205.00 | ₩2,105.00 | 18,524 | |
| ₩2,135.00 | +55.00 | +2.6% | ₩2,085.00 | ₩2,140.00 | ₩2,085.00 | 25,924 | |
| ₩2,080.00 | -80.00 | -3.7% | ₩2,160.00 | ₩2,160.00 | ₩2,080.00 | 24,844 | |
| ₩2,160.00 | +15.00 | +0.7% | ₩2,145.00 | ₩2,180.00 | ₩2,120.00 | 14,012 | |
| ₩2,145.00 | -15.00 | -0.7% | ₩2,155.00 | ₩2,155.00 | ₩2,100.00 | 49,928 | |
| ₩2,160.00 | -140.00 | -6.1% | ₩2,285.00 | ₩2,290.00 | ₩2,070.00 | 87,809 | |
| ₩2,300.00 | -10.00 | -0.4% | ₩2,310.00 | ₩2,330.00 | ₩2,270.00 | 29,115 | |
| ₩2,310.00 | 0.00 | 0.0% | ₩2,310.00 | ₩2,315.00 | ₩2,250.00 | 37,551 | |
| ₩2,310.00 | +20.00 | +0.9% | ₩2,270.00 | ₩2,335.00 | ₩2,265.00 | 25,840 | |
| ₩2,290.00 | -40.00 | -1.7% | ₩2,325.00 | ₩2,345.00 | ₩2,280.00 | 26,165 | |
| ₩2,330.00 | +120.00 | +5.4% | ₩2,210.00 | ₩2,355.00 | ₩2,210.00 | 110,393 | |
| ₩2,210.00 | -5.00 | -0.2% | ₩2,215.00 | ₩2,275.00 | ₩2,210.00 | 21,705 | |
| ₩2,215.00 | +40.00 | +1.8% | ₩2,175.00 | ₩2,270.00 | ₩2,175.00 | 63,642 | |
| ₩2,175.00 | +50.00 | +2.4% | ₩2,110.00 | ₩2,190.00 | ₩2,110.00 | 34,042 | |
| ₩2,125.00 | +5.00 | +0.2% | ₩2,110.00 | ₩2,180.00 | ₩2,110.00 | 50,589 | |
| ₩2,120.00 | -10.00 | -0.5% | ₩2,130.00 | ₩2,170.00 | ₩2,115.00 | 22,153 | |
| ₩2,130.00 | +75.00 | +3.6% | ₩2,040.00 | ₩2,130.00 | ₩2,040.00 | 15,770 | |
| ₩2,055.00 | +40.00 | +2.0% | ₩1,935.00 | ₩2,120.00 | ₩1,935.00 | 22,775 |
- Ticker
- KRX:357230
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 4, 2026
H Pio Co Ltd Q4 Operating Profit 2 Billion Won, Swings To Profit From Year Earlier
Latest news
H Pio Co Ltd Q4 Operating Profit 2 Billion Won, Swings To Profit From Year Earlier
Mar 3, 2026
Closed ₩2,335.00 (-5.8%) on Mar 4, 2026
H.Pio Q3 Operating Profit 2 Billion Won, Up 20% From Year Earlier
Nov 12, 2025
Closed ₩2,450.00 (-4.3%) on Nov 13, 2025
H.PIO Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Mar 4, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about H.PIO Co., Ltd.