Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40,750.00 | 40,950.00 | 38,400.00 | 38,700.00 | 37,199.52 | 3,301,439 |
| 2024-04-25 | 41,500.00 | 42,100.00 | 40,100.00 | 40,300.00 | 38,737.48 | 1,354,309 |
| 2024-04-24 | 43,000.00 | 43,700.00 | 42,300.00 | 42,350.00 | 40,708.00 | 1,213,213 |
| 2024-04-23 | 44,700.00 | 44,750.00 | 42,100.00 | 42,100.00 | 40,467.69 | 1,038,501 |
| 2024-04-22 | 43,150.00 | 44,750.00 | 43,000.00 | 43,750.00 | 42,053.72 | 1,301,970 |
| 2024-04-19 | 43,100.00 | 44,250.00 | 41,300.00 | 43,950.00 | 42,245.96 | 1,788,642 |
| 2024-04-18 | 41,800.00 | 44,300.00 | 41,500.00 | 44,000.00 | 42,294.02 | 1,492,749 |
| 2024-04-17 | 41,150.00 | 44,200.00 | 40,450.00 | 42,400.00 | 40,756.06 | 2,565,009 |
| 2024-04-16 | 46,000.00 | 48,450.00 | 40,300.00 | 41,000.00 | 39,410.34 | 8,114,615 |
| 2024-04-15 | 42,200.00 | 44,150.00 | 41,850.00 | 43,600.00 | 41,909.53 | 1,716,502 |
| 2024-04-12 | 43,750.00 | 44,300.00 | 42,450.00 | 42,950.00 | 41,284.73 | 2,410,842 |
| 2024-04-11 | 43,100.00 | 43,500.00 | 42,050.00 | 42,550.00 | 40,900.24 | 2,770,331 |
| 2024-04-09 | 45,650.00 | 46,400.00 | 44,150.00 | 44,350.00 | 42,630.45 | 1,465,890 |
| 2024-04-08 | 46,650.00 | 47,650.00 | 45,550.00 | 45,650.00 | 43,880.05 | 1,090,576 |
| 2024-04-05 | 46,750.00 | 47,350.00 | 45,850.00 | 46,700.00 | 44,889.34 | 1,637,221 |
| 2024-04-04 | 49,250.00 | 49,850.00 | 47,400.00 | 48,150.00 | 46,283.12 | 1,911,752 |
| 2024-04-03 | 50,900.00 | 51,900.00 | 47,700.00 | 48,900.00 | 47,004.04 | 2,308,512 |
| 2024-04-02 | 52,000.00 | 54,300.00 | 51,200.00 | 52,200.00 | 50,176.09 | 1,766,309 |
| 2024-04-01 | 53,700.00 | 55,100.00 | 51,200.00 | 51,500.00 | 49,503.23 | 1,883,641 |
| 2024-03-29 | 53,000.00 | 54,500.00 | 51,600.00 | 53,100.00 | 51,041.20 | 1,821,358 |
| 2024-03-28 | 51,200.00 | 55,300.00 | 51,200.00 | 53,500.00 | 51,425.69 | 3,582,895 |
| 2024-03-27 | 52,100.00 | 52,400.00 | 48,550.00 | 51,500.00 | 49,503.23 | 2,413,791 |
| 2024-03-26 | 54,400.00 | 55,000.00 | 51,800.00 | 51,900.00 | 49,887.72 | 1,897,098 |
| 2024-03-25 | 52,700.00 | 54,400.00 | 52,200.00 | 54,100.00 | 52,002.42 | 979,008 |
| 2024-03-22 | 53,500.00 | 54,300.00 | 52,600.00 | 52,700.00 | 50,656.70 | 666,948 |
| 2024-03-21 | 53,000.00 | 54,600.00 | 52,100.00 | 52,600.00 | 50,560.58 | 1,670,557 |
| 2024-03-20 | 52,600.00 | 53,200.00 | 51,400.00 | 51,400.00 | 49,407.11 | 674,114 |
| 2024-03-19 | 52,500.00 | 52,800.00 | 51,500.00 | 51,800.00 | 49,791.60 | 570,332 |
| 2024-03-18 | 52,200.00 | 53,400.00 | 51,700.00 | 53,000.00 | 50,945.07 | 571,696 |
| 2024-03-15 | 51,500.00 | 53,100.00 | 51,400.00 | 52,200.00 | 50,176.09 | 873,915 |
| 2024-03-14 | 53,300.00 | 53,800.00 | 52,100.00 | 52,100.00 | 50,079.97 | 1,036,722 |
| 2024-03-13 | 56,600.00 | 56,900.00 | 53,300.00 | 54,000.00 | 51,906.30 | 1,367,877 |
| 2024-03-12 | 54,500.00 | 55,600.00 | 53,500.00 | 55,500.00 | 53,348.14 | 1,005,681 |
| 2024-03-11 | 52,100.00 | 54,400.00 | 52,000.00 | 53,900.00 | 51,810.18 | 1,194,953 |
| 2024-03-08 | 57,900.00 | 58,600.00 | 54,600.00 | 54,800.00 | 52,675.28 | 2,260,537 |
| 2024-03-07 | 58,700.00 | 59,300.00 | 55,800.00 | 56,900.00 | 54,693.86 | 1,708,455 |
| 2024-03-06 | 54,900.00 | 58,200.00 | 54,000.00 | 58,000.00 | 55,751.21 | 2,182,956 |
| 2024-03-05 | 56,700.00 | 57,100.00 | 54,800.00 | 55,700.00 | 53,540.39 | 1,503,485 |
| 2024-03-04 | 53,300.00 | 58,700.00 | 52,900.00 | 56,000.00 | 53,828.76 | 5,427,822 |
| 2024-02-29 | 52,000.00 | 53,200.00 | 51,100.00 | 51,400.00 | 49,407.11 | 1,541,841 |
| 2024-02-28 | 53,200.00 | 55,000.00 | 52,200.00 | 52,400.00 | 50,368.34 | 1,920,077 |
| 2024-02-27 | 53,000.00 | 54,600.00 | 52,600.00 | 53,100.00 | 51,041.20 | 1,873,679 |
| 2024-02-26 | 53,700.00 | 57,700.00 | 53,500.00 | 54,400.00 | 52,290.79 | 2,014,161 |
| 2024-02-23 | 58,900.00 | 59,800.00 | 55,100.00 | 55,300.00 | 53,155.90 | 2,156,727 |
| 2024-02-22 | 59,500.00 | 59,500.00 | 56,300.00 | 57,700.00 | 55,462.84 | 2,927,516 |
| 2024-02-21 | 55,000.00 | 57,600.00 | 54,700.00 | 56,300.00 | 54,117.12 | 1,485,800 |
| 2024-02-20 | 56,300.00 | 58,000.00 | 55,500.00 | 56,400.00 | 54,213.25 | 2,059,846 |
| 2024-02-19 | 57,600.00 | 58,800.00 | 55,700.00 | 56,100.00 | 53,924.88 | 2,383,766 |
| 2024-02-16 | 61,500.00 | 62,000.00 | 57,800.00 | 58,500.00 | 56,231.83 | 3,861,604 |
| 2024-02-15 | 62,400.00 | 63,900.00 | 59,200.00 | 63,100.00 | 60,653.47 | 5,172,122 |
| 2024-02-14 | 57,500.00 | 63,200.00 | 56,100.00 | 61,600.00 | 59,211.63 | 8,284,076 |
| 2024-02-13 | 49,400.00 | 62,400.00 | 49,250.00 | 59,300.00 | 57,000.81 | 15,671,800 |
| 2024-02-08 | 44,500.00 | 48,950.00 | 44,100.00 | 48,950.00 | 47,052.10 | 4,355,863 |
| 2024-02-07 | 45,650.00 | 46,150.00 | 43,800.00 | 44,000.00 | 42,294.02 | 1,289,026 |
| 2024-02-06 | 46,750.00 | 47,600.00 | 45,050.00 | 46,150.00 | 44,360.66 | 1,298,296 |
| 2024-02-05 | 46,600.00 | 47,400.00 | 45,750.00 | 46,100.00 | 44,312.60 | 597,462 |
| 2024-02-02 | 45,700.00 | 47,550.00 | 45,200.00 | 46,850.00 | 45,033.52 | 1,170,770 |
| 2024-02-01 | 44,950.00 | 46,250.00 | 44,300.00 | 44,900.00 | 43,159.13 | 1,122,368 |
| 2024-01-31 | 45,850.00 | 46,450.00 | 44,850.00 | 44,950.00 | 43,207.19 | 776,855 |
| 2024-01-30 | 47,250.00 | 47,550.00 | 45,200.00 | 46,600.00 | 44,793.21 | 1,358,725 |
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.