HIGEN Motor Co., Ltd. (KOSDAQ:160190)
South Korea
· Delayed Price · Currency is KRW 59,700
-1,500 (-2.45%)
At close: Dec 5, 2025
HIGEN Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 53,300.00 | 56,700.00 | 52,600.00 | 56,600.00 | 56,600.00 | 6.59% | 727,630 |
| Nov 27, 2025 | 47,500.00 | 53,400.00 | 46,850.00 | 53,100.00 | 53,100.00 | 12.74% | 632,443 |
| Nov 26, 2025 | 47,100.00 | 47,450.00 | 45,300.00 | 47,100.00 | 47,100.00 | 1.07% | 104,489 |
| Nov 25, 2025 | 49,550.00 | 49,950.00 | 46,500.00 | 46,600.00 | 46,600.00 | -3.72% | 145,830 |
| Nov 24, 2025 | 49,750.00 | 50,200.00 | 47,200.00 | 48,400.00 | 48,400.00 | 5.91% | 285,648 |
| Nov 21, 2025 | 46,350.00 | 46,950.00 | 45,250.00 | 45,700.00 | 45,700.00 | -6.73% | 146,356 |
| Nov 20, 2025 | 50,000.00 | 50,300.00 | 48,100.00 | 49,000.00 | 49,000.00 | 0.82% | 147,468 |
| Nov 19, 2025 | 48,900.00 | 52,000.00 | 47,300.00 | 48,600.00 | 48,600.00 | 4.07% | 407,121 |
| Nov 18, 2025 | 48,450.00 | 49,200.00 | 46,000.00 | 46,700.00 | 46,700.00 | -3.51% | 114,395 |
| Nov 17, 2025 | 49,150.00 | 49,700.00 | 46,700.00 | 48,400.00 | 48,400.00 | -0.21% | 98,191 |
| Nov 14, 2025 | 49,050.00 | 49,500.00 | 48,200.00 | 48,500.00 | 48,500.00 | -4.15% | 90,127 |
| Nov 13, 2025 | 49,500.00 | 51,400.00 | 48,200.00 | 50,600.00 | 50,600.00 | 2.22% | 191,354 |
| Nov 12, 2025 | 50,900.00 | 50,900.00 | 49,300.00 | 49,500.00 | 49,500.00 | -1.39% | 96,144 |
| Nov 11, 2025 | 52,000.00 | 52,300.00 | 49,200.00 | 50,200.00 | 50,200.00 | -1.38% | 130,276 |
| Nov 10, 2025 | 50,600.00 | 50,900.00 | 48,300.00 | 50,900.00 | 50,900.00 | 2.21% | 108,325 |
| Nov 7, 2025 | 48,800.00 | 51,900.00 | 48,300.00 | 49,800.00 | 49,800.00 | -2.16% | 200,344 |
| Nov 6, 2025 | 55,100.00 | 55,600.00 | 50,700.00 | 50,900.00 | 50,900.00 | -4.68% | 192,315 |
| Nov 5, 2025 | 56,300.00 | 56,600.00 | 50,500.00 | 53,400.00 | 53,400.00 | -9.49% | 408,478 |
| Nov 4, 2025 | 60,000.00 | 60,900.00 | 58,500.00 | 59,000.00 | 59,000.00 | -5.14% | 352,631 |
| Nov 3, 2025 | 59,700.00 | 64,300.00 | 58,000.00 | 62,200.00 | 62,200.00 | 7.24% | 1,324,546 |
| Oct 31, 2025 | 60,100.00 | 60,800.00 | 57,300.00 | 58,000.00 | 58,000.00 | 3.39% | 536,454 |
| Oct 30, 2025 | 56,900.00 | 57,000.00 | 54,600.00 | 56,100.00 | 56,100.00 | -3.61% | 291,060 |
| Oct 29, 2025 | 58,100.00 | 58,500.00 | 55,900.00 | 58,200.00 | 58,200.00 | 2.46% | 344,698 |
| Oct 28, 2025 | 58,100.00 | 58,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | 2.34% | 404,016 |
| Oct 27, 2025 | 55,400.00 | 55,800.00 | 53,800.00 | 55,500.00 | 55,500.00 | 1.28% | 217,387 |
| Oct 24, 2025 | 54,700.00 | 55,800.00 | 53,800.00 | 54,800.00 | 54,800.00 | 0.74% | 352,490 |
| Oct 23, 2025 | 54,400.00 | 55,800.00 | 53,000.00 | 54,400.00 | 54,400.00 | -2.33% | 292,666 |
| Oct 22, 2025 | 57,300.00 | 57,400.00 | 55,300.00 | 55,700.00 | 55,700.00 | -0.89% | 337,707 |
| Oct 21, 2025 | 60,100.00 | 61,000.00 | 55,700.00 | 56,200.00 | 56,200.00 | -6.49% | 1,502,945 |
| Oct 20, 2025 | 60,100.00 | 61,000.00 | 58,500.00 | 60,100.00 | 60,100.00 | 2.04% | 338,370 |
| Oct 17, 2025 | 62,900.00 | 65,400.00 | 58,100.00 | 58,900.00 | 58,900.00 | -8.11% | 586,247 |
| Oct 16, 2025 | 67,400.00 | 68,500.00 | 63,600.00 | 64,100.00 | 64,100.00 | -7.10% | 683,834 |
| Oct 15, 2025 | 58,400.00 | 70,000.00 | 56,000.00 | 69,000.00 | 69,000.00 | 27.78% | 2,900,825 |
| Oct 14, 2025 | 55,500.00 | 57,700.00 | 51,000.00 | 54,000.00 | 54,000.00 | -1.64% | 1,044,345 |
| Oct 13, 2025 | 49,400.00 | 55,900.00 | 48,550.00 | 54,900.00 | 54,900.00 | 16.31% | 1,837,486 |
| Oct 10, 2025 | 42,200.00 | 47,600.00 | 40,700.00 | 47,200.00 | 47,200.00 | 12.25% | 796,224 |
| Oct 2, 2025 | 43,000.00 | 43,150.00 | 41,600.00 | 42,050.00 | 42,050.00 | -2.21% | 128,327 |
| Oct 1, 2025 | 43,250.00 | 43,500.00 | 42,050.00 | 43,000.00 | 43,000.00 | -1.04% | 149,659 |
| Sep 30, 2025 | 44,850.00 | 45,300.00 | 43,300.00 | 43,450.00 | 43,450.00 | 0.46% | 245,688 |
| Sep 29, 2025 | 42,750.00 | 44,300.00 | 42,000.00 | 43,250.00 | 43,250.00 | 1.17% | 245,291 |
| Sep 26, 2025 | 44,250.00 | 46,300.00 | 41,550.00 | 42,750.00 | 42,750.00 | 1.30% | 597,572 |
| Sep 25, 2025 | 44,700.00 | 45,600.00 | 40,600.00 | 42,200.00 | 42,200.00 | -3.87% | 379,099 |
| Sep 24, 2025 | 45,100.00 | 46,900.00 | 43,450.00 | 43,900.00 | 43,900.00 | -5.18% | 367,883 |
| Sep 23, 2025 | 47,600.00 | 47,950.00 | 45,600.00 | 46,300.00 | 46,300.00 | -3.44% | 393,508 |
| Sep 22, 2025 | 50,100.00 | 50,600.00 | 47,100.00 | 47,950.00 | 47,950.00 | 1.80% | 630,977 |