Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 32,550.00 | 33,650.00 | 31,650.00 | 32,800.00 | 31,528.27 | 2,062,600 |
| 2024-07-23 | 35,500.00 | 35,900.00 | 33,500.00 | 34,100.00 | 32,777.87 | 983,345 |
| 2024-07-22 | 36,000.00 | 36,450.00 | 34,600.00 | 34,750.00 | 33,402.67 | 895,979 |
| 2024-07-19 | 36,600.00 | 37,050.00 | 36,250.00 | 36,300.00 | 34,892.57 | 566,428 |
| 2024-07-18 | 35,700.00 | 36,950.00 | 34,700.00 | 36,950.00 | 35,517.37 | 1,527,675 |
| 2024-07-17 | 40,550.00 | 40,600.00 | 37,200.00 | 37,200.00 | 35,757.67 | 1,971,494 |
| 2024-07-16 | 41,100.00 | 41,300.00 | 40,100.00 | 40,550.00 | 38,977.79 | 764,696 |
| 2024-07-15 | 42,800.00 | 42,900.00 | 40,650.00 | 41,300.00 | 39,698.71 | 1,530,860 |
| 2024-07-12 | 42,000.00 | 43,600.00 | 41,950.00 | 42,350.00 | 40,708.00 | 1,504,489 |
| 2024-07-11 | 40,200.00 | 44,950.00 | 39,700.00 | 42,850.00 | 41,188.61 | 6,881,735 |
| 2024-07-10 | 40,050.00 | 40,600.00 | 39,200.00 | 39,800.00 | 38,256.87 | 481,590 |
| 2024-07-09 | 40,550.00 | 40,850.00 | 39,700.00 | 40,200.00 | 38,641.36 | 700,680 |
| 2024-07-08 | 38,700.00 | 40,450.00 | 38,700.00 | 40,250.00 | 38,689.42 | 1,096,142 |
| 2024-07-05 | 37,000.00 | 39,300.00 | 37,000.00 | 38,700.00 | 37,199.52 | 988,598 |
| 2024-07-04 | 36,950.00 | 37,400.00 | 36,350.00 | 37,350.00 | 35,901.86 | 643,911 |
| 2024-07-03 | 38,000.00 | 38,200.00 | 36,200.00 | 36,550.00 | 35,132.88 | 1,211,562 |
| 2024-07-02 | 38,900.00 | 38,950.00 | 37,650.00 | 38,350.00 | 36,863.09 | 688,619 |
| 2024-07-01 | 38,750.00 | 39,150.00 | 38,350.00 | 38,900.00 | 37,391.76 | 596,899 |
| 2024-06-28 | 39,250.00 | 39,650.00 | 38,950.00 | 39,150.00 | 37,632.07 | 456,315 |
| 2024-06-27 | 40,250.00 | 40,250.00 | 39,100.00 | 39,150.00 | 37,632.07 | 663,654 |
| 2024-06-26 | 41,800.00 | 41,800.00 | 40,150.00 | 40,400.00 | 38,833.60 | 856,203 |
| 2024-06-25 | 39,700.00 | 41,700.00 | 39,300.00 | 41,450.00 | 39,842.89 | 1,010,922 |
| 2024-06-24 | 39,900.00 | 41,100.00 | 39,700.00 | 40,150.00 | 38,593.30 | 809,716 |
| 2024-06-21 | 39,100.00 | 40,550.00 | 38,800.00 | 40,300.00 | 38,737.48 | 1,056,297 |
| 2024-06-20 | 41,150.00 | 41,150.00 | 39,400.00 | 39,650.00 | 38,112.68 | 1,040,405 |
| 2024-06-19 | 38,800.00 | 41,350.00 | 38,600.00 | 41,150.00 | 39,554.52 | 2,092,245 |
| 2024-06-18 | 39,400.00 | 39,850.00 | 38,300.00 | 38,450.00 | 36,959.21 | 906,690 |
| 2024-06-17 | 37,750.00 | 39,450.00 | 37,750.00 | 38,950.00 | 37,439.82 | 858,674 |
| 2024-06-14 | 38,950.00 | 39,000.00 | 37,350.00 | 38,050.00 | 36,574.72 | 1,691,473 |
| 2024-06-13 | 40,950.00 | 41,150.00 | 38,200.00 | 39,200.00 | 37,680.13 | 2,325,880 |
| 2024-06-12 | 40,050.00 | 40,600.00 | 39,750.00 | 40,250.00 | 38,689.42 | 763,936 |
| 2024-06-11 | 40,250.00 | 41,650.00 | 39,950.00 | 40,000.00 | 38,449.11 | 1,045,431 |
| 2024-06-10 | 39,900.00 | 40,300.00 | 39,500.00 | 40,200.00 | 38,641.36 | 573,310 |
| 2024-06-07 | 40,200.00 | 40,500.00 | 39,750.00 | 39,800.00 | 38,256.87 | 864,533 |
| 2024-06-05 | 40,800.00 | 41,000.00 | 39,800.00 | 39,850.00 | 38,304.93 | 994,591 |
| 2024-06-04 | 41,650.00 | 42,300.00 | 40,250.00 | 40,350.00 | 38,785.54 | 1,175,642 |
| 2024-06-03 | 43,000.00 | 43,050.00 | 40,600.00 | 41,400.00 | 39,794.83 | 1,616,063 |
| 2024-05-31 | 42,000.00 | 43,450.00 | 41,700.00 | 42,550.00 | 40,900.24 | 971,328 |
| 2024-05-30 | 43,050.00 | 44,300.00 | 42,100.00 | 42,250.00 | 40,611.87 | 1,079,224 |
| 2024-05-29 | 45,550.00 | 45,600.00 | 43,400.00 | 43,550.00 | 41,861.47 | 1,884,473 |
| 2024-05-28 | 42,250.00 | 45,400.00 | 41,900.00 | 45,200.00 | 43,447.50 | 4,846,019 |
| 2024-05-27 | 38,500.00 | 42,400.00 | 38,500.00 | 42,300.00 | 40,659.94 | 2,556,627 |
| 2024-05-24 | 41,050.00 | 41,550.00 | 38,550.00 | 38,800.00 | 37,295.64 | 2,050,186 |
| 2024-05-23 | 42,200.00 | 42,250.00 | 41,450.00 | 41,750.00 | 40,131.26 | 1,373,738 |
| 2024-05-22 | 42,600.00 | 42,600.00 | 40,800.00 | 41,600.00 | 39,987.08 | 1,271,367 |
| 2024-05-21 | 42,350.00 | 43,450.00 | 41,550.00 | 42,400.00 | 40,756.06 | 2,211,402 |
| 2024-05-20 | 41,800.00 | 42,450.00 | 40,600.00 | 41,800.00 | 40,179.32 | 1,768,373 |
| 2024-05-17 | 41,200.00 | 43,100.00 | 39,500.00 | 41,250.00 | 39,650.65 | 3,760,185 |
| 2024-05-16 | 38,300.00 | 41,650.00 | 37,650.00 | 41,200.00 | 39,602.58 | 4,874,325 |
| 2024-05-14 | 36,800.00 | 37,150.00 | 36,350.00 | 36,850.00 | 35,421.24 | 814,142 |
| 2024-05-13 | 36,800.00 | 37,000.00 | 36,050.00 | 36,800.00 | 35,373.18 | 1,080,311 |
| 2024-05-10 | 37,100.00 | 37,350.00 | 35,650.00 | 36,050.00 | 34,652.26 | 1,928,856 |
| 2024-05-09 | 39,150.00 | 39,200.00 | 37,050.00 | 37,250.00 | 35,805.74 | 1,746,733 |
| 2024-05-08 | 38,200.00 | 39,300.00 | 37,350.00 | 39,300.00 | 37,776.25 | 2,000,070 |
| 2024-05-07 | 38,850.00 | 39,350.00 | 38,150.00 | 38,500.00 | 37,007.27 | 1,101,464 |
| 2024-05-03 | 39,100.00 | 39,350.00 | 37,950.00 | 38,250.00 | 36,766.96 | 1,148,222 |
| 2024-05-02 | 38,800.00 | 39,450.00 | 38,500.00 | 38,700.00 | 37,199.52 | 952,409 |
| 2024-04-30 | 40,500.00 | 40,500.00 | 39,250.00 | 39,550.00 | 38,016.56 | 849,893 |
| 2024-04-29 | 39,100.00 | 40,500.00 | 39,050.00 | 40,200.00 | 38,641.36 | 1,942,061 |
| 2024-04-26 | 40,750.00 | 40,950.00 | 38,400.00 | 38,700.00 | 37,199.52 | 3,301,439 |
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.