Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 37,750.00 | 39,300.00 | 36,250.00 | 37,250.00 | 35,691.22 | 5,997,895 |
| 2023-07-28 | 35,950.00 | 37,150.00 | 34,900.00 | 35,900.00 | 34,397.71 | 2,870,104 |
| 2023-07-27 | 33,750.00 | 35,800.00 | 33,450.00 | 35,000.00 | 33,535.37 | 3,215,501 |
| 2023-07-26 | 35,200.00 | 37,300.00 | 32,750.00 | 33,650.00 | 32,241.87 | 4,926,651 |
| 2023-07-25 | 34,200.00 | 37,550.00 | 33,900.00 | 34,350.00 | 32,912.57 | 3,076,380 |
| 2023-07-24 | 33,650.00 | 34,600.00 | 33,300.00 | 34,550.00 | 33,104.20 | 1,814,679 |
| 2023-07-21 | 35,000.00 | 35,050.00 | 33,800.00 | 34,250.00 | 32,816.76 | 1,607,788 |
| 2023-07-20 | 34,850.00 | 36,650.00 | 34,750.00 | 36,150.00 | 34,637.25 | 1,450,872 |
| 2023-07-19 | 35,850.00 | 38,000.00 | 34,200.00 | 35,500.00 | 34,014.45 | 2,968,395 |
| 2023-07-18 | 36,100.00 | 36,100.00 | 34,450.00 | 35,500.00 | 34,014.45 | 2,149,851 |
| 2023-07-17 | 34,350.00 | 36,350.00 | 33,300.00 | 35,650.00 | 34,158.17 | 3,244,669 |
| 2023-07-14 | 31,550.00 | 36,850.00 | 31,200.00 | 35,300.00 | 33,822.82 | 10,385,040 |
| 2023-07-13 | 28,600.00 | 30,850.00 | 28,350.00 | 30,250.00 | 28,984.14 | 3,655,332 |
| 2023-07-12 | 27,300.00 | 28,250.00 | 26,800.00 | 28,150.00 | 26,972.02 | 937,692 |
| 2023-07-11 | 27,100.00 | 27,450.00 | 26,650.00 | 27,200.00 | 26,061.78 | 616,987 |
| 2023-07-10 | 27,350.00 | 27,500.00 | 26,200.00 | 26,950.00 | 25,822.24 | 1,149,545 |
| 2023-07-07 | 27,250.00 | 27,500.00 | 26,600.00 | 27,350.00 | 26,205.50 | 990,045 |
| 2023-07-06 | 27,400.00 | 28,200.00 | 27,000.00 | 27,250.00 | 26,109.68 | 1,036,985 |
| 2023-07-05 | 29,050.00 | 29,100.00 | 27,700.00 | 27,800.00 | 26,636.67 | 1,135,330 |
| 2023-07-04 | 29,200.00 | 29,350.00 | 28,450.00 | 28,950.00 | 27,738.54 | 838,526 |
| 2023-07-03 | 28,800.00 | 29,250.00 | 28,300.00 | 28,900.00 | 27,690.64 | 812,013 |
| 2023-06-30 | 28,700.00 | 29,000.00 | 27,700.00 | 28,500.00 | 27,307.37 | 1,014,761 |
| 2023-06-29 | 29,100.00 | 29,700.00 | 28,250.00 | 28,850.00 | 27,642.73 | 1,178,803 |
| 2023-06-28 | 30,350.00 | 30,400.00 | 28,900.00 | 29,100.00 | 27,882.27 | 1,096,153 |
| 2023-06-27 | 29,500.00 | 29,900.00 | 28,800.00 | 29,900.00 | 28,648.79 | 597,526 |
| 2023-06-26 | 29,350.00 | 29,900.00 | 28,750.00 | 29,600.00 | 28,361.34 | 701,107 |
| 2023-06-23 | 29,200.00 | 30,200.00 | 29,200.00 | 29,750.00 | 28,505.07 | 920,756 |
| 2023-06-22 | 28,250.00 | 29,450.00 | 28,200.00 | 29,000.00 | 27,786.45 | 1,056,486 |
| 2023-06-21 | 30,000.00 | 30,450.00 | 28,850.00 | 28,900.00 | 27,690.64 | 1,152,811 |
| 2023-06-20 | 30,100.00 | 30,350.00 | 29,300.00 | 30,300.00 | 29,032.05 | 1,345,540 |
| 2023-06-19 | 31,600.00 | 31,600.00 | 29,800.00 | 30,500.00 | 29,223.68 | 1,687,966 |
| 2023-06-16 | 30,500.00 | 31,650.00 | 30,350.00 | 31,450.00 | 30,133.93 | 1,794,905 |
| 2023-06-15 | 29,250.00 | 31,450.00 | 29,100.00 | 30,800.00 | 29,511.13 | 4,919,358 |
| 2023-06-14 | 29,100.00 | 29,650.00 | 28,050.00 | 28,750.00 | 27,546.91 | 1,532,349 |
| 2023-06-13 | 28,400.00 | 29,400.00 | 27,950.00 | 29,100.00 | 27,882.27 | 2,407,059 |
| 2023-06-12 | 28,500.00 | 29,050.00 | 27,600.00 | 27,750.00 | 26,588.76 | 1,347,312 |
| 2023-06-09 | 27,300.00 | 29,000.00 | 26,400.00 | 28,800.00 | 27,594.82 | 2,206,158 |
| 2023-06-08 | 27,000.00 | 27,150.00 | 26,300.00 | 27,050.00 | 25,918.05 | 1,145,237 |
| 2023-06-07 | 27,250.00 | 27,500.00 | 26,650.00 | 27,200.00 | 26,061.78 | 874,888 |
| 2023-06-05 | 27,850.00 | 27,900.00 | 26,550.00 | 27,250.00 | 26,109.68 | 1,344,922 |
| 2023-06-02 | 29,500.00 | 30,300.00 | 27,600.00 | 27,800.00 | 26,636.67 | 3,257,442 |
| 2023-06-01 | 26,750.00 | 29,200.00 | 26,250.00 | 28,950.00 | 27,738.54 | 3,226,167 |
| 2023-05-31 | 26,150.00 | 27,800.00 | 26,050.00 | 27,300.00 | 26,157.59 | 3,623,359 |
| 2023-05-30 | 26,500.00 | 26,800.00 | 25,550.00 | 26,150.00 | 25,055.71 | 2,263,762 |
| 2023-05-26 | 24,650.00 | 27,000.00 | 24,600.00 | 25,900.00 | 24,816.18 | 7,958,838 |
| 2023-05-25 | 24,250.00 | 24,550.00 | 23,650.00 | 24,150.00 | 23,139.41 | 1,708,572 |
| 2023-05-24 | 23,650.00 | 24,150.00 | 23,550.00 | 23,750.00 | 22,756.15 | 733,359 |
| 2023-05-23 | 24,600.00 | 24,650.00 | 23,500.00 | 24,050.00 | 23,043.59 | 1,382,168 |
| 2023-05-22 | 24,950.00 | 25,000.00 | 24,000.00 | 24,450.00 | 23,426.85 | 1,625,157 |
| 2023-05-19 | 24,100.00 | 25,400.00 | 23,900.00 | 24,500.00 | 23,474.76 | 5,392,151 |
| 2023-05-18 | 23,850.00 | 24,000.00 | 23,000.00 | 23,750.00 | 22,756.15 | 3,106,779 |
| 2023-05-17 | 22,500.00 | 23,500.00 | 22,400.00 | 23,450.00 | 22,468.70 | 1,225,212 |
| 2023-05-16 | 23,700.00 | 23,900.00 | 22,100.00 | 22,500.00 | 21,558.45 | 1,968,451 |
| 2023-05-15 | 23,750.00 | 24,100.00 | 22,900.00 | 23,150.00 | 22,181.25 | 1,295,041 |
| 2023-05-12 | 22,800.00 | 24,000.00 | 22,500.00 | 23,750.00 | 22,756.15 | 1,777,062 |
| 2023-05-11 | 23,200.00 | 23,550.00 | 22,600.00 | 22,750.00 | 21,797.99 | 924,227 |
| 2023-05-10 | 22,700.00 | 23,700.00 | 22,100.00 | 22,800.00 | 21,845.90 | 1,830,346 |
| 2023-05-09 | 21,700.00 | 22,850.00 | 21,050.00 | 22,650.00 | 21,702.18 | 1,011,833 |
| 2023-05-08 | 23,150.00 | 23,300.00 | 20,850.00 | 21,750.00 | 20,839.84 | 2,019,873 |
| 2023-05-04 | 23,300.00 | 23,500.00 | 22,000.00 | 22,700.00 | 21,750.08 | 1,468,426 |
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.