Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 47,300.00 | 49,450.00 | 47,000.00 | 47,750.00 | 45,898.63 | 1,361,794 |
| 2024-01-25 | 49,600.00 | 52,800.00 | 48,050.00 | 48,300.00 | 46,427.30 | 4,376,260 |
| 2024-01-24 | 50,300.00 | 50,700.00 | 47,700.00 | 49,250.00 | 47,340.47 | 2,492,881 |
| 2024-01-23 | 47,850.00 | 52,900.00 | 46,900.00 | 51,000.00 | 49,022.62 | 8,103,897 |
| 2024-01-22 | 49,700.00 | 49,950.00 | 46,200.00 | 47,900.00 | 46,042.81 | 3,369,497 |
| 2024-01-19 | 46,050.00 | 47,950.00 | 45,250.00 | 47,800.00 | 45,946.69 | 4,810,811 |
| 2024-01-18 | 41,650.00 | 44,050.00 | 41,200.00 | 44,050.00 | 42,342.08 | 1,586,873 |
| 2024-01-17 | 42,600.00 | 42,950.00 | 41,550.00 | 41,800.00 | 40,179.32 | 1,086,633 |
| 2024-01-16 | 41,000.00 | 41,900.00 | 39,650.00 | 41,750.00 | 40,131.26 | 1,051,349 |
| 2024-01-15 | 41,950.00 | 42,600.00 | 41,200.00 | 41,200.00 | 39,602.58 | 600,066 |
| 2024-01-12 | 42,600.00 | 43,450.00 | 41,650.00 | 41,800.00 | 40,179.32 | 964,994 |
| 2024-01-11 | 42,300.00 | 42,900.00 | 42,000.00 | 42,400.00 | 40,756.06 | 746,812 |
| 2024-01-10 | 42,200.00 | 42,500.00 | 41,250.00 | 41,900.00 | 40,275.44 | 697,431 |
| 2024-01-09 | 43,100.00 | 43,500.00 | 41,850.00 | 42,200.00 | 40,563.81 | 1,133,677 |
| 2024-01-08 | 42,100.00 | 42,600.00 | 41,250.00 | 42,100.00 | 40,467.69 | 778,264 |
| 2024-01-05 | 43,700.00 | 43,700.00 | 42,050.00 | 42,100.00 | 40,467.69 | 948,715 |
| 2024-01-04 | 42,350.00 | 44,000.00 | 42,350.00 | 43,150.00 | 41,476.98 | 1,518,504 |
| 2024-01-03 | 42,100.00 | 43,550.00 | 41,850.00 | 42,800.00 | 41,140.55 | 1,542,404 |
| 2024-01-02 | 44,000.00 | 44,450.00 | 42,550.00 | 42,900.00 | 41,236.67 | 2,442,457 |
| 2023-12-28 | 46,000.00 | 46,300.00 | 43,750.00 | 43,850.00 | 42,149.84 | 2,425,303 |
| 2023-12-27 | 47,600.00 | 47,700.00 | 45,500.00 | 46,400.00 | 44,600.97 | 1,708,226 |
| 2023-12-26 | 48,100.00 | 48,100.00 | 46,150.00 | 46,900.00 | 44,937.40 | 1,057,986 |
| 2023-12-22 | 49,600.00 | 50,800.00 | 47,350.00 | 47,600.00 | 45,608.11 | 2,255,366 |
| 2023-12-21 | 46,350.00 | 49,400.00 | 46,150.00 | 48,950.00 | 46,901.61 | 1,703,687 |
| 2023-12-20 | 45,400.00 | 48,200.00 | 45,350.00 | 47,000.00 | 45,033.21 | 2,265,464 |
| 2023-12-19 | 46,500.00 | 47,200.00 | 45,300.00 | 45,550.00 | 43,643.89 | 1,217,681 |
| 2023-12-18 | 46,500.00 | 47,100.00 | 45,750.00 | 46,050.00 | 44,122.97 | 1,074,714 |
| 2023-12-15 | 51,100.00 | 51,400.00 | 45,450.00 | 46,050.00 | 44,122.97 | 3,608,123 |
| 2023-12-14 | 45,300.00 | 49,500.00 | 44,900.00 | 48,650.00 | 46,614.17 | 5,661,076 |
| 2023-12-13 | 44,300.00 | 44,950.00 | 43,800.00 | 43,800.00 | 41,967.12 | 769,184 |
| 2023-12-12 | 44,750.00 | 45,800.00 | 44,100.00 | 44,600.00 | 42,733.65 | 1,320,775 |
| 2023-12-11 | 45,100.00 | 45,550.00 | 43,550.00 | 44,000.00 | 42,158.75 | 1,188,012 |
| 2023-12-08 | 46,950.00 | 47,800.00 | 45,100.00 | 45,100.00 | 43,212.72 | 2,114,971 |
| 2023-12-07 | 45,900.00 | 46,050.00 | 44,450.00 | 45,100.00 | 43,212.72 | 1,070,725 |
| 2023-12-06 | 44,200.00 | 47,650.00 | 44,200.00 | 46,650.00 | 44,697.86 | 2,679,387 |
| 2023-12-05 | 45,900.00 | 46,500.00 | 43,700.00 | 43,900.00 | 42,062.94 | 1,927,585 |
| 2023-12-04 | 47,750.00 | 48,450.00 | 45,100.00 | 46,350.00 | 44,410.41 | 3,128,813 |
| 2023-12-01 | 45,400.00 | 49,100.00 | 45,200.00 | 47,350.00 | 45,368.57 | 3,943,329 |
| 2023-11-30 | 43,200.00 | 46,450.00 | 42,950.00 | 46,400.00 | 44,458.32 | 5,083,173 |
| 2023-11-29 | 41,000.00 | 44,550.00 | 40,650.00 | 42,900.00 | 41,104.79 | 5,689,685 |
| 2023-11-28 | 38,050.00 | 41,800.00 | 37,700.00 | 41,150.00 | 39,428.02 | 7,959,752 |
| 2023-11-27 | 35,600.00 | 37,850.00 | 35,600.00 | 37,850.00 | 36,266.11 | 1,352,559 |
| 2023-11-24 | 35,550.00 | 36,300.00 | 35,500.00 | 36,000.00 | 34,493.53 | 482,472 |
| 2023-11-23 | 36,850.00 | 36,900.00 | 35,550.00 | 35,750.00 | 34,253.99 | 863,536 |
| 2023-11-22 | 35,900.00 | 36,950.00 | 35,850.00 | 36,650.00 | 35,116.33 | 744,814 |
| 2023-11-21 | 37,900.00 | 38,050.00 | 36,500.00 | 36,600.00 | 35,068.42 | 1,099,878 |
| 2023-11-20 | 37,050.00 | 37,550.00 | 36,150.00 | 37,200.00 | 35,643.31 | 850,054 |
| 2023-11-17 | 37,700.00 | 38,200.00 | 36,450.00 | 37,050.00 | 35,499.59 | 1,134,985 |
| 2023-11-16 | 37,300.00 | 37,700.00 | 36,250.00 | 37,450.00 | 35,882.85 | 1,040,567 |
| 2023-11-15 | 38,050.00 | 38,450.00 | 37,300.00 | 37,600.00 | 36,026.57 | 2,667,021 |
| 2023-11-14 | 36,000.00 | 36,400.00 | 35,350.00 | 36,100.00 | 34,589.34 | 1,044,892 |
| 2023-11-13 | 37,100.00 | 37,950.00 | 35,300.00 | 35,800.00 | 34,301.90 | 2,238,137 |
| 2023-11-10 | 36,700.00 | 38,650.00 | 36,450.00 | 38,200.00 | 36,601.46 | 2,139,710 |
| 2023-11-09 | 36,200.00 | 37,500.00 | 36,200.00 | 37,300.00 | 35,739.13 | 1,489,428 |
| 2023-11-08 | 37,650.00 | 38,250.00 | 35,950.00 | 36,400.00 | 34,876.79 | 1,930,660 |
| 2023-11-07 | 37,900.00 | 39,400.00 | 36,300.00 | 37,000.00 | 35,451.68 | 3,807,756 |
| 2023-11-06 | 37,000.00 | 38,650.00 | 35,700.00 | 38,400.00 | 36,793.09 | 4,220,033 |
| 2023-11-03 | 35,800.00 | 36,200.00 | 35,050.00 | 35,700.00 | 34,206.08 | 1,542,794 |
| 2023-11-02 | 34,100.00 | 35,650.00 | 33,950.00 | 35,300.00 | 33,822.82 | 3,302,269 |
| 2023-11-01 | 31,550.00 | 33,250.00 | 31,550.00 | 32,750.00 | 31,379.53 | 1,549,337 |
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.