Hpsp Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	62,300.00	64,900.00	59,500.00	59,800.00	14,287.29	988,892
2022-08-10	62,200.00	63,100.00	60,000.00	60,900.00	14,550.09	706,332
2022-08-09	60,600.00	64,300.00	59,800.00	63,200.00	15,099.61	1,400,204
2022-08-08	55,400.00	63,300.00	54,800.00	61,300.00	14,645.66	2,455,820
2022-08-05	53,900.00	58,800.00	53,400.00	55,500.00	13,259.94	1,644,684
2022-08-04	55,100.00	55,200.00	52,600.00	52,700.00	12,590.97	473,472
2022-08-03	53,200.00	55,600.00	52,600.00	54,700.00	13,068.80	576,456
2022-08-02	54,900.00	54,900.00	52,600.00	53,500.00	12,782.10	613,472
2022-08-01	56,400.00	57,800.00	54,900.00	54,900.00	13,116.59	785,480
2022-07-29	56,400.00	57,900.00	55,700.00	57,300.00	13,689.99	605,052
2022-07-28	58,500.00	59,400.00	56,300.00	56,300.00	13,451.07	828,976
2022-07-27	58,000.00	61,200.00	57,300.00	57,900.00	13,833.34	1,429,768
2022-07-26	62,600.00	63,600.00	58,300.00	58,700.00	14,024.48	1,904,192
2022-07-25	59,100.00	64,800.00	58,100.00	60,400.00	14,430.64	4,108,208
2022-07-22	63,000.00	66,300.00	59,500.00	60,200.00	14,382.85	4,162,872
2022-07-21	55,800.00	67,300.00	55,500.00	64,000.00	15,290.74	14,256,172
2022-07-20	56,000.00	57,600.00	52,100.00	56,500.00	13,498.86	4,208,972
2022-07-19	50,600.00	63,900.00	49,900.00	56,000.00	13,379.40	17,745,272
2022-07-18	44,100.00	53,800.00	43,250.00	51,500.00	12,304.27	10,404,160
2022-07-15	50,000.00	65,000.00	42,100.00	43,250.00	10,333.20	11,008,752

← NewerPage 18 of 18 · 1,040 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.