Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 34,150.00 | 34,300.00 | 31,100.00 | 31,150.00 | 29,846.48 | 2,348,181 |
| 2023-10-30 | 33,850.00 | 34,750.00 | 33,500.00 | 34,050.00 | 32,625.13 | 1,547,456 |
| 2023-10-27 | 33,050.00 | 34,550.00 | 31,300.00 | 34,100.00 | 32,673.03 | 3,746,451 |
| 2023-10-26 | 35,250.00 | 35,600.00 | 32,550.00 | 32,550.00 | 31,187.90 | 5,937,174 |
| 2023-10-25 | 35,650.00 | 38,700.00 | 35,450.00 | 37,400.00 | 35,834.94 | 8,577,295 |
| 2023-10-24 | 34,150.00 | 35,300.00 | 33,700.00 | 35,250.00 | 33,774.91 | 2,365,978 |
| 2023-10-23 | 33,650.00 | 34,350.00 | 33,200.00 | 33,450.00 | 32,050.23 | 1,087,488 |
| 2023-10-20 | 32,600.00 | 33,950.00 | 32,000.00 | 33,350.00 | 31,954.42 | 1,307,170 |
| 2023-10-19 | 34,000.00 | 35,050.00 | 33,150.00 | 33,250.00 | 31,858.60 | 1,457,787 |
| 2023-10-18 | 34,350.00 | 35,200.00 | 33,450.00 | 35,050.00 | 33,583.28 | 1,313,732 |
| 2023-10-17 | 34,850.00 | 35,350.00 | 33,550.00 | 35,300.00 | 33,822.82 | 2,078,037 |
| 2023-10-16 | 34,900.00 | 35,550.00 | 33,150.00 | 34,100.00 | 32,673.03 | 3,034,398 |
| 2023-10-13 | 32,450.00 | 36,500.00 | 32,300.00 | 35,200.00 | 33,727.00 | 6,189,169 |
| 2023-10-12 | 32,300.00 | 32,900.00 | 31,950.00 | 32,850.00 | 31,475.34 | 921,371 |
| 2023-10-11 | 31,200.00 | 32,300.00 | 31,200.00 | 31,850.00 | 30,517.19 | 659,655 |
| 2023-10-10 | 32,000.00 | 32,450.00 | 30,300.00 | 30,650.00 | 29,367.40 | 836,073 |
| 2023-10-06 | 31,350.00 | 32,200.00 | 31,200.00 | 31,800.00 | 30,469.28 | 483,510 |
| 2023-10-05 | 32,050.00 | 32,250.00 | 30,950.00 | 31,300.00 | 29,990.20 | 777,012 |
| 2023-10-04 | 29,800.00 | 31,650.00 | 29,400.00 | 31,500.00 | 30,181.84 | 1,399,362 |
| 2023-09-27 | 30,100.00 | 30,900.00 | 29,200.00 | 30,150.00 | 28,888.33 | 1,096,949 |
| 2023-09-26 | 31,650.00 | 31,750.00 | 30,500.00 | 30,750.00 | 29,463.22 | 671,633 |
| 2023-09-25 | 30,700.00 | 32,050.00 | 30,700.00 | 31,600.00 | 30,277.65 | 1,233,250 |
| 2023-09-22 | 29,100.00 | 30,600.00 | 29,100.00 | 30,600.00 | 29,319.50 | 553,841 |
| 2023-09-21 | 29,700.00 | 30,450.00 | 29,600.00 | 29,900.00 | 28,648.79 | 674,104 |
| 2023-09-20 | 30,000.00 | 30,850.00 | 29,900.00 | 30,550.00 | 29,271.59 | 544,952 |
| 2023-09-19 | 32,000.00 | 32,100.00 | 30,150.00 | 30,300.00 | 29,032.05 | 1,055,039 |
| 2023-09-18 | 32,750.00 | 32,850.00 | 31,550.00 | 31,650.00 | 30,325.56 | 1,129,470 |
| 2023-09-15 | 32,700.00 | 34,000.00 | 32,200.00 | 33,700.00 | 32,289.77 | 2,109,219 |
| 2023-09-14 | 31,900.00 | 32,900.00 | 31,500.00 | 32,700.00 | 31,331.62 | 1,197,261 |
| 2023-09-13 | 33,700.00 | 34,700.00 | 31,400.00 | 31,400.00 | 30,086.02 | 1,698,662 |
| 2023-09-12 | 33,050.00 | 34,050.00 | 32,500.00 | 33,700.00 | 32,289.77 | 1,057,512 |
| 2023-09-11 | 33,900.00 | 34,000.00 | 32,500.00 | 32,800.00 | 31,427.43 | 1,362,980 |
| 2023-09-08 | 34,200.00 | 34,600.00 | 33,000.00 | 33,900.00 | 32,481.40 | 1,123,474 |
| 2023-09-07 | 33,600.00 | 35,300.00 | 33,600.00 | 34,400.00 | 32,960.48 | 1,667,030 |
| 2023-09-06 | 35,350.00 | 35,950.00 | 34,000.00 | 34,100.00 | 32,673.03 | 1,588,463 |
| 2023-09-05 | 36,700.00 | 39,450.00 | 35,250.00 | 35,350.00 | 33,870.73 | 5,448,699 |
| 2023-09-04 | 37,050.00 | 37,600.00 | 34,950.00 | 36,400.00 | 34,876.79 | 4,529,984 |
| 2023-09-01 | 32,750.00 | 34,800.00 | 32,650.00 | 34,550.00 | 33,104.20 | 2,169,576 |
| 2023-08-31 | 33,050.00 | 33,400.00 | 32,500.00 | 32,700.00 | 31,331.62 | 701,649 |
| 2023-08-30 | 32,600.00 | 33,150.00 | 32,250.00 | 32,650.00 | 31,283.71 | 784,756 |
| 2023-08-29 | 32,100.00 | 32,650.00 | 30,900.00 | 31,850.00 | 30,517.19 | 935,979 |
| 2023-08-28 | 32,400.00 | 32,400.00 | 31,500.00 | 31,900.00 | 30,565.10 | 452,828 |
| 2023-08-25 | 31,450.00 | 32,250.00 | 31,400.00 | 31,700.00 | 30,373.47 | 518,887 |
| 2023-08-24 | 33,150.00 | 33,750.00 | 32,150.00 | 32,550.00 | 31,187.90 | 1,461,015 |
| 2023-08-23 | 31,900.00 | 32,900.00 | 31,400.00 | 31,650.00 | 30,325.56 | 949,471 |
| 2023-08-22 | 35,800.00 | 35,800.00 | 32,150.00 | 32,300.00 | 30,948.36 | 1,860,411 |
| 2023-08-21 | 34,200.00 | 35,100.00 | 33,350.00 | 34,500.00 | 33,056.30 | 1,749,543 |
| 2023-08-18 | 30,900.00 | 34,400.00 | 30,500.00 | 33,150.00 | 31,762.79 | 2,789,926 |
| 2023-08-17 | 30,650.00 | 32,000.00 | 29,600.00 | 31,550.00 | 30,229.74 | 1,096,108 |
| 2023-08-16 | 31,850.00 | 32,450.00 | 31,350.00 | 31,350.00 | 30,038.11 | 1,262,505 |
| 2023-08-14 | 31,000.00 | 32,150.00 | 30,950.00 | 31,600.00 | 30,277.65 | 800,925 |
| 2023-08-11 | 32,000.00 | 32,400.00 | 31,450.00 | 31,850.00 | 30,517.19 | 1,231,969 |
| 2023-08-10 | 34,200.00 | 34,350.00 | 31,300.00 | 32,100.00 | 30,756.73 | 3,612,227 |
| 2023-08-09 | 35,700.00 | 36,100.00 | 34,200.00 | 35,300.00 | 33,822.82 | 1,145,398 |
| 2023-08-08 | 37,050.00 | 37,650.00 | 35,750.00 | 36,100.00 | 34,589.34 | 1,549,154 |
| 2023-08-07 | 35,850.00 | 36,950.00 | 35,600.00 | 36,150.00 | 34,637.25 | 955,118 |
| 2023-08-04 | 36,050.00 | 37,450.00 | 36,000.00 | 36,700.00 | 35,164.23 | 1,579,372 |
| 2023-08-03 | 34,200.00 | 36,700.00 | 33,600.00 | 36,300.00 | 34,780.97 | 1,881,968 |
| 2023-08-02 | 37,100.00 | 37,450.00 | 34,000.00 | 34,300.00 | 32,864.67 | 2,261,588 |
| 2023-08-01 | 36,700.00 | 39,100.00 | 36,100.00 | 37,950.00 | 36,361.93 | 4,286,558 |
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.