Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50,600.00 | 55,300.00 | 50,300.00 | 54,100.00 | 54,100.00 | 2,064,148 |
| 2026-10-15 | 54,000.00 | 54,100.00 | 48,400.00 | 49,750.00 | 49,750.00 | 2,571,645 |
| 2026-10-14 | 61,500.00 | 61,600.00 | 56,100.00 | 57,100.00 | 57,100.00 | 1,883,664 |
| 2026-10-13 | 59,000.00 | 62,700.00 | 57,400.00 | 61,600.00 | 61,600.00 | 2,402,448 |
| 2026-10-12 | 63,000.00 | 64,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1,550,212 |
| 2026-10-08 | 65,800.00 | 66,900.00 | 63,800.00 | 64,600.00 | 64,600.00 | 1,686,478 |
| 2026-10-07 | 68,100.00 | 70,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | 2,113,429 |
| 2026-10-06 | 66,900.00 | 69,700.00 | 65,800.00 | 68,800.00 | 68,800.00 | 2,693,609 |
| 2026-10-02 | 69,000.00 | 69,400.00 | 64,300.00 | 65,500.00 | 65,500.00 | 3,595,894 |
| 2026-10-01 | 63,600.00 | 69,300.00 | 63,000.00 | 69,000.00 | 69,000.00 | 4,527,388 |
| 2026-09-30 | 61,100.00 | 66,000.00 | 60,100.00 | 63,700.00 | 63,700.00 | 3,460,971 |
| 2026-09-29 | 55,800.00 | 61,500.00 | 55,800.00 | 61,000.00 | 61,000.00 | 5,007,117 |
| 2026-09-28 | 55,500.00 | 57,200.00 | 54,800.00 | 56,000.00 | 56,000.00 | 1,498,957 |
| 2026-09-23 | 55,200.00 | 56,100.00 | 54,100.00 | 55,500.00 | 55,500.00 | 1,404,443 |
| 2026-09-22 | 56,000.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,300.00 | 1,276,316 |
| 2026-09-21 | 54,000.00 | 55,400.00 | 52,700.00 | 54,700.00 | 54,700.00 | 1,410,590 |
| 2026-09-18 | 54,500.00 | 54,600.00 | 52,900.00 | 53,900.00 | 53,900.00 | 1,065,200 |
| 2026-09-17 | 53,800.00 | 54,400.00 | 52,800.00 | 53,100.00 | 53,100.00 | 1,035,485 |
| 2026-09-16 | 51,900.00 | 53,600.00 | 51,200.00 | 53,400.00 | 53,400.00 | 1,100,488 |
| 2026-09-15 | 51,100.00 | 53,700.00 | 50,500.00 | 51,900.00 | 51,900.00 | 1,201,571 |
| 2026-09-14 | 51,600.00 | 53,600.00 | 51,200.00 | 52,100.00 | 52,100.00 | 1,180,278 |
| 2026-09-11 | 53,300.00 | 55,200.00 | 53,000.00 | 53,300.00 | 53,300.00 | 1,404,269 |
| 2026-09-10 | 55,000.00 | 60,300.00 | 53,000.00 | 55,600.00 | 55,600.00 | 6,946,290 |
| 2026-09-09 | 54,100.00 | 57,600.00 | 53,900.00 | 56,000.00 | 56,000.00 | 2,830,465 |
| 2026-09-08 | 53,500.00 | 55,900.00 | 53,100.00 | 53,300.00 | 53,300.00 | 2,713,737 |
| 2026-09-07 | 52,000.00 | 53,950.00 | 51,300.00 | 53,300.00 | 53,300.00 | 2,590,181 |
| 2026-09-04 | 50,500.00 | 51,300.00 | 48,950.00 | 50,800.00 | 50,800.00 | 1,524,276 |
| 2026-09-03 | 51,200.00 | 52,500.00 | 49,050.00 | 50,200.00 | 50,200.00 | 1,783,882 |
| 2026-09-02 | 49,150.00 | 51,900.00 | 48,650.00 | 50,400.00 | 50,400.00 | 1,461,785 |
| 2026-09-01 | 49,550.00 | 51,750.00 | 48,200.00 | 51,000.00 | 51,000.00 | 1,734,635 |
| 2026-08-31 | 50,000.00 | 51,000.00 | 49,100.00 | 50,200.00 | 50,200.00 | 1,685,264 |
| 2026-08-28 | 50,100.00 | 53,000.00 | 50,000.00 | 51,100.00 | 51,100.00 | 2,671,914 |
| 2026-08-27 | 49,800.00 | 51,000.00 | 48,050.00 | 50,500.00 | 50,500.00 | 2,984,684 |
| 2026-08-26 | 48,000.00 | 48,850.00 | 47,100.00 | 48,500.00 | 48,500.00 | 1,987,915 |
| 2026-08-25 | 43,050.00 | 48,750.00 | 43,000.00 | 48,500.00 | 48,500.00 | 3,661,601 |
| 2026-08-24 | 44,900.00 | 46,350.00 | 43,950.00 | 43,950.00 | 43,950.00 | 1,420,995 |
| 2026-08-21 | 47,550.00 | 48,450.00 | 43,900.00 | 44,900.00 | 44,900.00 | 2,509,334 |
| 2026-08-20 | 45,950.00 | 49,300.00 | 45,250.00 | 48,000.00 | 48,000.00 | 5,280,243 |
| 2026-08-19 | 40,500.00 | 46,900.00 | 39,800.00 | 45,700.00 | 45,700.00 | 6,419,914 |
| 2026-08-18 | 40,800.00 | 45,550.00 | 40,750.00 | 42,650.00 | 42,650.00 | 6,642,824 |
| 2026-08-14 | 42,250.00 | 42,300.00 | 38,900.00 | 40,400.00 | 40,400.00 | 2,322,000 |
| 2026-08-13 | 39,400.00 | 41,500.00 | 38,850.00 | 41,200.00 | 41,200.00 | 2,870,268 |
| 2026-08-12 | 38,550.00 | 39,050.00 | 37,700.00 | 38,650.00 | 38,650.00 | 1,688,394 |
| 2026-08-11 | 36,500.00 | 38,600.00 | 35,800.00 | 38,400.00 | 38,400.00 | 1,877,828 |
| 2026-08-10 | 34,800.00 | 37,250.00 | 34,500.00 | 36,950.00 | 36,950.00 | 2,026,180 |
| 2026-08-07 | 36,250.00 | 37,200.00 | 33,600.00 | 34,400.00 | 34,400.00 | 1,344,293 |
| 2026-08-06 | 35,950.00 | 37,000.00 | 34,900.00 | 35,800.00 | 35,800.00 | 1,507,109 |
| 2026-08-05 | 37,150.00 | 37,450.00 | 35,050.00 | 36,600.00 | 36,600.00 | 2,521,025 |
| 2026-08-04 | 34,000.00 | 36,700.00 | 33,550.00 | 35,400.00 | 35,400.00 | 1,965,819 |
| 2026-08-03 | 33,300.00 | 35,050.00 | 32,600.00 | 33,950.00 | 33,950.00 | 1,780,149 |
| 2026-07-31 | 31,900.00 | 35,300.00 | 31,450.00 | 34,600.00 | 34,600.00 | 4,780,332 |
| 2026-07-30 | 28,050.00 | 30,850.00 | 28,050.00 | 28,550.00 | 28,550.00 | 1,939,703 |
| 2026-07-29 | 32,850.00 | 33,950.00 | 27,450.00 | 29,650.00 | 29,650.00 | 3,302,849 |
| 2026-07-28 | 34,750.00 | 35,100.00 | 32,250.00 | 32,700.00 | 32,700.00 | 1,859,110 |
| 2026-07-27 | 36,450.00 | 38,350.00 | 35,650.00 | 37,500.00 | 37,500.00 | 1,991,076 |
| 2026-07-24 | 38,850.00 | 38,900.00 | 35,600.00 | 35,650.00 | 35,650.00 | 2,409,089 |
| 2026-07-23 | 39,450.00 | 40,400.00 | 38,050.00 | 39,650.00 | 39,650.00 | 1,996,771 |
| 2026-07-22 | 40,900.00 | 42,200.00 | 38,550.00 | 38,800.00 | 38,800.00 | 2,269,025 |
| 2026-07-21 | 39,000.00 | 39,600.00 | 37,550.00 | 39,100.00 | 39,100.00 | 2,316,087 |
| 2026-07-20 | 40,500.00 | 43,000.00 | 38,900.00 | 39,500.00 | 39,500.00 | 2,196,318 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 600.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.