Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 22,050.00 | 23,450.00 | 21,800.00 | 22,850.00 | 21,893.81 | 2,057,966 |
| 2023-05-02 | 21,850.00 | 22,450.00 | 21,550.00 | 22,250.00 | 21,318.92 | 1,308,312 |
| 2023-04-28 | 22,250.00 | 22,500.00 | 21,150.00 | 21,500.00 | 20,600.30 | 1,419,053 |
| 2023-04-27 | 21,150.00 | 22,100.00 | 20,550.00 | 22,000.00 | 21,079.38 | 1,447,998 |
| 2023-04-26 | 20,100.00 | 21,750.00 | 20,100.00 | 21,150.00 | 20,264.95 | 1,371,384 |
| 2023-04-25 | 20,850.00 | 21,250.00 | 19,980.00 | 20,600.00 | 19,737.96 | 1,123,992 |
| 2023-04-24 | 21,950.00 | 22,000.00 | 20,500.00 | 20,850.00 | 19,977.50 | 1,666,963 |
| 2023-04-21 | 20,500.00 | 22,100.00 | 20,300.00 | 22,050.00 | 21,127.28 | 4,110,008 |
| 2023-04-20 | 20,850.00 | 21,000.00 | 20,000.00 | 20,150.00 | 19,306.79 | 1,168,136 |
| 2023-04-19 | 20,900.00 | 21,450.00 | 20,500.00 | 20,750.00 | 19,881.69 | 1,163,360 |
| 2023-04-18 | 21,700.00 | 21,900.00 | 20,600.00 | 20,900.00 | 20,025.41 | 1,804,680 |
| 2023-04-17 | 21,800.00 | 22,050.00 | 21,150.00 | 21,600.00 | 20,696.12 | 1,374,507 |
| 2023-04-14 | 23,300.00 | 23,350.00 | 21,800.00 | 21,900.00 | 20,983.56 | 1,763,777 |
| 2023-04-13 | 21,950.00 | 23,900.00 | 21,900.00 | 23,000.00 | 22,037.53 | 3,041,549 |
| 2023-04-12 | 22,100.00 | 22,500.00 | 21,250.00 | 22,200.00 | 21,271.01 | 2,391,162 |
| 2023-04-11 | 22,100.00 | 22,600.00 | 21,450.00 | 22,250.00 | 21,318.92 | 4,935,837 |
| 2023-04-10 | 24,000.00 | 24,050.00 | 22,300.00 | 23,250.00 | 22,277.07 | 1,156,773 |
| 2023-04-07 | 21,000.00 | 25,050.00 | 20,950.00 | 24,450.00 | 23,426.85 | 3,189,341 |
| 2023-04-06 | 24,250.00 | 24,300.00 | 23,000.00 | 23,250.00 | 22,277.07 | 842,491 |
| 2023-04-05 | 24,400.00 | 24,950.00 | 23,900.00 | 24,750.00 | 23,714.30 | 622,894 |
| 2023-04-04 | 25,450.00 | 25,850.00 | 23,800.00 | 24,100.00 | 23,091.50 | 751,456 |
| 2023-04-03 | 24,950.00 | 26,300.00 | 24,350.00 | 25,650.00 | 24,576.64 | 906,460 |
| 2023-03-31 | 26,700.00 | 27,050.00 | 24,800.00 | 25,050.00 | 24,001.75 | 1,011,164 |
| 2023-03-30 | 26,700.00 | 28,850.00 | 25,650.00 | 26,050.00 | 24,959.90 | 1,512,545 |
| 2023-03-29 | 27,450.00 | 28,100.00 | 25,300.00 | 26,650.00 | 25,534.79 | 1,542,234 |
| 2023-03-28 | 27,000.00 | 29,500.00 | 25,800.00 | 27,100.00 | 25,965.96 | 2,849,025 |
| 2023-03-27 | 26,650.00 | 28,200.00 | 26,100.00 | 26,650.00 | 25,534.79 | 1,784,113 |
| 2023-03-24 | 26,150.00 | 29,800.00 | 25,700.00 | 26,300.00 | 25,199.44 | 6,606,617 |
| 2023-03-23 | 22,650.00 | 25,350.00 | 22,500.00 | 24,150.00 | 23,139.41 | 3,451,364 |
| 2023-03-22 | 21,800.00 | 24,700.00 | 21,600.00 | 23,050.00 | 22,085.44 | 5,142,711 |
| 2023-03-21 | 24,400.00 | 24,600.00 | 21,250.00 | 21,400.00 | 20,504.48 | 5,292,748 |
| 2023-03-20 | 18,600.00 | 24,150.00 | 18,400.00 | 23,200.00 | 22,229.16 | 11,115,660 |
| 2023-03-17 | 16,800.00 | 20,650.00 | 16,360.00 | 18,580.00 | 17,802.49 | 4,611,068 |
| 2023-03-16 | 17,590.00 | 18,000.00 | 16,000.00 | 16,220.00 | 15,541.25 | 1,963,394 |
| 2023-03-15 | 61,000.00 | 64,400.00 | 60,100.00 | 64,000.00 | 15,330.46 | 1,939,520 |
| 2023-03-14 | 61,900.00 | 61,900.00 | 57,800.00 | 59,000.00 | 14,132.76 | 1,964,352 |
| 2023-03-13 | 61,700.00 | 62,500.00 | 60,400.00 | 62,100.00 | 14,875.33 | 791,376 |
| 2023-03-10 | 65,300.00 | 65,500.00 | 62,300.00 | 62,700.00 | 15,019.06 | 1,049,732 |
| 2023-03-09 | 67,300.00 | 68,700.00 | 65,300.00 | 66,500.00 | 15,929.30 | 632,664 |
| 2023-03-08 | 66,200.00 | 68,100.00 | 65,700.00 | 66,200.00 | 15,857.44 | 743,584 |
| 2023-03-07 | 68,700.00 | 69,000.00 | 66,600.00 | 67,100.00 | 16,073.02 | 1,005,336 |
| 2023-03-06 | 66,900.00 | 70,500.00 | 66,400.00 | 68,900.00 | 16,504.19 | 2,471,968 |
| 2023-03-03 | 63,400.00 | 68,200.00 | 62,700.00 | 65,700.00 | 15,737.67 | 2,607,116 |
| 2023-03-02 | 61,800.00 | 66,600.00 | 61,600.00 | 62,700.00 | 15,019.06 | 2,661,620 |
| 2023-02-28 | 60,900.00 | 61,800.00 | 59,800.00 | 60,600.00 | 14,516.03 | 442,088 |
| 2023-02-27 | 58,300.00 | 61,100.00 | 58,300.00 | 60,600.00 | 14,516.03 | 405,608 |
| 2023-02-24 | 59,700.00 | 60,400.00 | 58,100.00 | 58,800.00 | 14,084.86 | 331,684 |
| 2023-02-23 | 58,500.00 | 59,800.00 | 58,400.00 | 59,300.00 | 14,204.63 | 326,648 |
| 2023-02-22 | 58,800.00 | 59,300.00 | 57,800.00 | 58,100.00 | 13,917.18 | 583,624 |
| 2023-02-21 | 61,000.00 | 61,800.00 | 59,700.00 | 60,300.00 | 14,444.16 | 529,076 |
| 2023-02-20 | 62,300.00 | 62,300.00 | 59,700.00 | 61,500.00 | 14,731.61 | 580,976 |
| 2023-02-17 | 60,800.00 | 62,800.00 | 60,200.00 | 61,600.00 | 14,755.56 | 517,892 |
| 2023-02-16 | 62,000.00 | 62,400.00 | 60,900.00 | 61,700.00 | 14,779.52 | 525,328 |
| 2023-02-15 | 62,600.00 | 64,600.00 | 60,900.00 | 61,500.00 | 14,731.61 | 909,468 |
| 2023-02-14 | 62,500.00 | 63,600.00 | 61,800.00 | 62,000.00 | 14,851.38 | 526,392 |
| 2023-02-13 | 62,600.00 | 63,200.00 | 60,600.00 | 62,100.00 | 14,875.33 | 605,012 |
| 2023-02-10 | 64,500.00 | 64,500.00 | 62,300.00 | 63,000.00 | 15,090.92 | 786,208 |
| 2023-02-09 | 63,300.00 | 64,900.00 | 62,900.00 | 64,900.00 | 15,546.04 | 1,900,740 |
| 2023-02-08 | 60,300.00 | 65,200.00 | 59,600.00 | 63,800.00 | 15,282.55 | 1,464,364 |
| 2023-02-07 | 58,300.00 | 60,300.00 | 57,800.00 | 59,700.00 | 14,300.44 | 489,300 |
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.