Hpsp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	65,000.00	66,000.00	64,000.00	66,000.00	15,768.58	459,056
2022-11-08	64,400.00	66,300.00	63,100.00	65,000.00	15,529.66	857,828
2022-11-07	60,000.00	64,900.00	59,600.00	63,900.00	15,266.85	1,761,780
2022-11-04	56,500.00	59,400.00	56,300.00	59,000.00	14,096.15	431,228
2022-11-03	55,800.00	57,400.00	55,600.00	57,400.00	13,713.88	261,804
2022-11-02	58,900.00	59,100.00	56,400.00	57,200.00	13,666.10	539,032
2022-11-01	58,000.00	58,800.00	57,500.00	58,800.00	14,048.37	227,500
2022-10-31	58,000.00	59,100.00	56,900.00	58,300.00	13,928.91	374,276
2022-10-28	56,300.00	57,900.00	54,600.00	57,000.00	13,618.32	518,928
2022-10-27	57,500.00	58,300.00	56,200.00	57,000.00	13,618.32	498,056
2022-10-26	58,600.00	59,500.00	57,200.00	57,900.00	13,833.34	528,660
2022-10-25	57,900.00	59,300.00	56,500.00	58,400.00	13,952.80	798,908
2022-10-24	55,800.00	58,000.00	54,900.00	57,400.00	13,713.88	816,088
2022-10-21	53,500.00	55,000.00	52,700.00	54,400.00	12,997.13	595,264
2022-10-20	52,000.00	54,000.00	51,400.00	53,000.00	12,662.64	750,720
2022-10-19	55,400.00	55,600.00	52,700.00	52,700.00	12,590.97	748,372
2022-10-18	53,600.00	55,400.00	52,400.00	55,000.00	13,140.48	1,105,424
2022-10-17	48,000.00	52,500.00	48,000.00	52,300.00	12,495.40	3,711,480
2022-10-14	53,600.00	54,200.00	52,500.00	52,900.00	12,638.75	537,576
2022-10-13	54,000.00	55,100.00	51,400.00	51,400.00	12,280.38	472,808
2022-10-12	55,300.00	56,400.00	53,800.00	54,900.00	13,116.59	768,860
2022-10-11	55,000.00	56,300.00	53,400.00	56,100.00	13,403.29	858,324
2022-10-07	59,100.00	59,800.00	57,300.00	57,500.00	13,737.77	662,680
2022-10-06	60,500.00	60,800.00	58,600.00	60,000.00	14,335.07	714,400
2022-10-05	61,000.00	62,500.00	59,000.00	59,500.00	14,215.61	1,175,336
2022-10-04	57,100.00	60,300.00	56,000.00	59,400.00	14,191.72	1,354,076
2022-09-30	54,000.00	55,800.00	50,100.00	55,200.00	13,188.26	1,476,020
2022-09-29	59,900.00	60,600.00	54,700.00	55,400.00	13,236.05	1,146,760
2022-09-28	59,800.00	61,300.00	57,800.00	58,600.00	14,000.58	866,864
2022-09-27	59,300.00	60,500.00	57,400.00	59,800.00	14,287.29	502,300
2022-09-26	62,000.00	62,000.00	57,000.00	58,500.00	13,976.69	906,944
2022-09-23	64,500.00	67,100.00	62,400.00	63,100.00	15,075.71	1,188,596
2022-09-22	64,000.00	65,500.00	63,100.00	64,500.00	15,410.20	404,372
2022-09-21	63,700.00	66,200.00	61,200.00	65,400.00	15,625.22	970,920
2022-09-20	63,800.00	66,200.00	63,400.00	64,800.00	15,481.87	705,408
2022-09-19	64,800.00	67,000.00	62,500.00	62,500.00	14,932.36	948,740
2022-09-16	67,200.00	68,100.00	64,500.00	64,800.00	15,481.87	741,028
2022-09-15	69,500.00	70,700.00	67,600.00	68,200.00	16,294.19	753,960
2022-09-14	66,900.00	70,000.00	65,500.00	69,500.00	16,604.79	1,038,204
2022-09-13	66,700.00	72,200.00	66,100.00	69,200.00	16,533.11	2,352,096
2022-09-08	63,500.00	67,400.00	62,200.00	66,400.00	15,864.14	1,656,308
2022-09-07	62,500.00	63,500.00	61,100.00	62,700.00	14,980.15	557,928
2022-09-06	60,000.00	63,200.00	60,000.00	62,600.00	14,956.25	665,096
2022-09-05	62,000.00	62,900.00	58,600.00	59,800.00	14,287.29	784,612
2022-09-02	63,200.00	64,400.00	61,500.00	62,100.00	14,836.80	687,036
2022-09-01	64,500.00	66,800.00	62,300.00	63,000.00	15,051.82	1,658,216
2022-08-31	64,400.00	68,000.00	61,600.00	66,800.00	15,959.71	2,605,412
2022-08-30	60,900.00	64,800.00	59,400.00	64,800.00	15,481.87	1,028,368
2022-08-29	60,800.00	61,800.00	58,500.00	60,300.00	14,406.74	1,032,356
2022-08-26	62,000.00	65,300.00	61,500.00	64,100.00	15,314.63	1,328,484
2022-08-25	61,300.00	63,000.00	59,600.00	62,500.00	14,932.36	1,132,908
2022-08-24	57,000.00	60,400.00	56,500.00	60,300.00	14,406.74	700,868
2022-08-23	59,100.00	61,200.00	55,600.00	56,500.00	13,498.86	919,688
2022-08-22	58,000.00	61,400.00	57,200.00	59,500.00	14,215.61	616,268
2022-08-19	60,200.00	61,700.00	59,000.00	59,300.00	14,167.83	772,108
2022-08-18	55,800.00	61,000.00	54,000.00	60,800.00	14,526.20	2,989,484
2022-08-17	56,200.00	56,500.00	53,900.00	55,700.00	13,307.72	1,699,356
2022-08-16	57,400.00	58,100.00	55,800.00	56,000.00	13,379.40	1,567,328
2022-08-12	59,100.00	60,100.00	58,100.00	58,200.00	13,905.02	460,664
2022-08-11	62,300.00	64,900.00	59,500.00	59,800.00	14,287.29	988,892

← NewerPage 17 of 18 · 1,039 trading daysOlder →

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.