Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 59,600.00 | 59,600.00 | 58,100.00 | 58,500.00 | 14,012.99 | 370,944 |
| 2023-02-03 | 60,100.00 | 60,500.00 | 59,100.00 | 60,300.00 | 14,444.16 | 394,940 |
| 2023-02-02 | 58,600.00 | 61,400.00 | 58,500.00 | 60,300.00 | 14,444.16 | 1,525,052 |
| 2023-02-01 | 57,100.00 | 58,600.00 | 57,100.00 | 57,400.00 | 13,749.50 | 552,712 |
| 2023-01-31 | 55,900.00 | 57,100.00 | 55,600.00 | 57,000.00 | 13,653.69 | 465,648 |
| 2023-01-30 | 57,800.00 | 57,900.00 | 55,700.00 | 56,600.00 | 13,557.87 | 630,424 |
| 2023-01-27 | 58,200.00 | 58,300.00 | 56,900.00 | 57,900.00 | 13,869.27 | 427,864 |
| 2023-01-26 | 60,000.00 | 60,000.00 | 57,900.00 | 58,100.00 | 13,917.18 | 607,516 |
| 2023-01-25 | 58,900.00 | 60,600.00 | 58,200.00 | 59,100.00 | 14,156.72 | 1,066,772 |
| 2023-01-20 | 58,100.00 | 59,000.00 | 56,800.00 | 58,000.00 | 13,893.23 | 493,388 |
| 2023-01-19 | 57,600.00 | 58,700.00 | 57,100.00 | 58,200.00 | 13,941.13 | 474,948 |
| 2023-01-18 | 59,000.00 | 59,000.00 | 57,200.00 | 58,300.00 | 13,965.09 | 574,800 |
| 2023-01-17 | 58,700.00 | 61,800.00 | 58,200.00 | 58,800.00 | 14,084.86 | 1,594,536 |
| 2023-01-16 | 57,400.00 | 59,800.00 | 56,400.00 | 58,700.00 | 14,060.90 | 2,436,588 |
| 2023-01-13 | 54,800.00 | 59,300.00 | 54,800.00 | 57,900.00 | 13,869.27 | 1,118,684 |
| 2023-01-12 | 53,700.00 | 55,600.00 | 53,300.00 | 54,900.00 | 13,150.66 | 599,548 |
| 2023-01-11 | 54,500.00 | 54,700.00 | 52,200.00 | 53,400.00 | 12,791.35 | 623,228 |
| 2023-01-10 | 55,300.00 | 55,500.00 | 53,800.00 | 53,900.00 | 12,911.12 | 414,916 |
| 2023-01-09 | 55,800.00 | 56,400.00 | 55,200.00 | 55,600.00 | 13,318.33 | 287,632 |
| 2023-01-06 | 53,200.00 | 56,500.00 | 52,200.00 | 55,500.00 | 13,294.38 | 557,092 |
| 2023-01-05 | 55,800.00 | 56,200.00 | 53,600.00 | 53,900.00 | 12,911.12 | 472,580 |
| 2023-01-04 | 51,800.00 | 55,600.00 | 51,200.00 | 55,400.00 | 13,270.43 | 658,572 |
| 2023-01-03 | 53,500.00 | 53,500.00 | 51,500.00 | 52,500.00 | 12,575.76 | 281,256 |
| 2023-01-02 | 54,200.00 | 55,100.00 | 52,700.00 | 53,400.00 | 12,791.35 | 257,460 |
| 2022-12-29 | 55,200.00 | 55,800.00 | 53,200.00 | 53,500.00 | 12,815.30 | 316,404 |
| 2022-12-28 | 56,800.00 | 57,100.00 | 55,100.00 | 55,900.00 | 13,390.20 | 473,232 |
| 2022-12-27 | 56,000.00 | 58,100.00 | 55,800.00 | 57,900.00 | 13,833.34 | 497,312 |
| 2022-12-26 | 55,100.00 | 55,700.00 | 53,700.00 | 55,700.00 | 13,307.72 | 447,028 |
| 2022-12-23 | 56,500.00 | 56,600.00 | 55,200.00 | 55,400.00 | 13,236.05 | 493,080 |
| 2022-12-22 | 57,300.00 | 58,400.00 | 57,000.00 | 57,300.00 | 13,689.99 | 343,436 |
| 2022-12-21 | 58,000.00 | 58,400.00 | 56,600.00 | 56,700.00 | 13,546.64 | 207,536 |
| 2022-12-20 | 57,300.00 | 58,400.00 | 56,200.00 | 57,400.00 | 13,713.88 | 234,444 |
| 2022-12-19 | 56,900.00 | 58,100.00 | 56,200.00 | 57,200.00 | 13,666.10 | 214,916 |
| 2022-12-16 | 57,000.00 | 58,300.00 | 56,900.00 | 57,400.00 | 13,713.88 | 195,668 |
| 2022-12-15 | 58,000.00 | 58,800.00 | 58,000.00 | 58,200.00 | 13,905.02 | 205,916 |
| 2022-12-14 | 58,500.00 | 60,200.00 | 58,000.00 | 59,000.00 | 14,096.15 | 424,676 |
| 2022-12-13 | 59,300.00 | 59,800.00 | 56,400.00 | 58,000.00 | 13,857.23 | 533,188 |
| 2022-12-12 | 60,300.00 | 60,900.00 | 59,100.00 | 59,100.00 | 14,120.04 | 264,128 |
| 2022-12-09 | 61,000.00 | 61,600.00 | 59,800.00 | 61,100.00 | 14,597.88 | 805,252 |
| 2022-12-08 | 59,700.00 | 61,900.00 | 58,500.00 | 60,400.00 | 14,430.64 | 1,392,256 |
| 2022-12-07 | 59,500.00 | 60,600.00 | 58,300.00 | 60,000.00 | 14,335.07 | 412,576 |
| 2022-12-06 | 62,300.00 | 62,800.00 | 60,200.00 | 60,300.00 | 14,406.74 | 568,624 |
| 2022-12-05 | 62,400.00 | 63,600.00 | 61,100.00 | 63,000.00 | 15,051.82 | 305,616 |
| 2022-12-02 | 63,700.00 | 64,300.00 | 61,900.00 | 62,300.00 | 14,884.58 | 397,124 |
| 2022-12-01 | 62,500.00 | 63,900.00 | 62,200.00 | 63,700.00 | 15,219.06 | 572,524 |
| 2022-11-30 | 58,200.00 | 61,700.00 | 58,100.00 | 60,900.00 | 14,550.09 | 872,420 |
| 2022-11-29 | 59,000.00 | 59,300.00 | 57,800.00 | 58,700.00 | 14,024.48 | 445,456 |
| 2022-11-28 | 60,800.00 | 61,600.00 | 58,800.00 | 59,500.00 | 14,215.61 | 394,648 |
| 2022-11-25 | 62,500.00 | 63,000.00 | 60,900.00 | 61,200.00 | 14,621.77 | 429,888 |
| 2022-11-24 | 59,200.00 | 61,900.00 | 59,100.00 | 61,100.00 | 14,597.88 | 493,612 |
| 2022-11-23 | 59,400.00 | 60,000.00 | 58,300.00 | 58,600.00 | 14,000.58 | 392,920 |
| 2022-11-22 | 59,500.00 | 60,200.00 | 58,100.00 | 58,600.00 | 14,000.58 | 494,452 |
| 2022-11-21 | 62,600.00 | 62,600.00 | 59,500.00 | 60,100.00 | 14,358.96 | 722,324 |
| 2022-11-18 | 67,400.00 | 67,700.00 | 62,700.00 | 62,800.00 | 15,004.04 | 1,045,380 |
| 2022-11-17 | 65,100.00 | 67,500.00 | 63,500.00 | 67,000.00 | 16,007.49 | 909,828 |
| 2022-11-16 | 67,500.00 | 68,100.00 | 65,500.00 | 66,100.00 | 15,792.47 | 601,188 |
| 2022-11-15 | 63,800.00 | 67,500.00 | 63,300.00 | 66,800.00 | 15,959.71 | 880,800 |
| 2022-11-14 | 67,800.00 | 68,300.00 | 62,600.00 | 62,600.00 | 14,956.25 | 1,326,924 |
| 2022-11-11 | 68,000.00 | 69,100.00 | 66,700.00 | 67,900.00 | 16,222.52 | 893,592 |
| 2022-11-10 | 64,600.00 | 66,400.00 | 64,300.00 | 65,200.00 | 15,577.44 | 379,752 |
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.