Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 44,200.00 | 44,750.00 | 42,300.00 | 42,500.00 | 42,500.00 | 1,883,722 |
| 2026-07-15 | 44,400.00 | 47,300.00 | 43,150.00 | 46,700.00 | 46,700.00 | 3,937,640 |
| 2026-07-14 | 41,900.00 | 43,800.00 | 39,250.00 | 42,000.00 | 42,000.00 | 2,882,851 |
| 2026-07-13 | 44,950.00 | 47,750.00 | 41,850.00 | 41,900.00 | 41,900.00 | 3,391,992 |
| 2026-07-10 | 41,000.00 | 45,500.00 | 40,000.00 | 44,400.00 | 44,400.00 | 3,942,883 |
| 2026-07-09 | 38,650.00 | 41,400.00 | 38,300.00 | 39,300.00 | 39,300.00 | 3,222,636 |
| 2026-07-08 | 39,850.00 | 40,850.00 | 37,950.00 | 38,250.00 | 38,250.00 | 2,664,280 |
| 2026-07-07 | 44,100.00 | 45,600.00 | 40,650.00 | 41,500.00 | 41,500.00 | 3,092,117 |
| 2026-07-06 | 48,500.00 | 48,500.00 | 43,350.00 | 44,500.00 | 44,500.00 | 3,658,133 |
| 2026-07-03 | 44,000.00 | 49,200.00 | 43,850.00 | 48,500.00 | 48,500.00 | 7,569,227 |
| 2026-07-02 | 48,350.00 | 50,800.00 | 43,500.00 | 43,700.00 | 43,700.00 | 6,190,740 |
| 2026-07-01 | 54,900.00 | 58,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | 12,309,072 |
| 2026-06-30 | 55,300.00 | 57,700.00 | 52,200.00 | 54,000.00 | 54,000.00 | 5,330,208 |
| 2026-06-29 | 53,800.00 | 57,900.00 | 51,200.00 | 53,700.00 | 53,700.00 | 5,721,566 |
| 2026-06-26 | 50,000.00 | 54,100.00 | 48,600.00 | 52,700.00 | 52,700.00 | 5,163,847 |
| 2026-06-25 | 53,000.00 | 54,000.00 | 49,250.00 | 51,000.00 | 51,000.00 | 3,226,052 |
| 2026-06-24 | 53,000.00 | 54,200.00 | 49,600.00 | 50,600.00 | 50,600.00 | 3,917,581 |
| 2026-06-23 | 59,500.00 | 59,700.00 | 52,900.00 | 53,000.00 | 53,000.00 | 3,590,650 |
| 2026-06-22 | 55,100.00 | 63,500.00 | 55,000.00 | 60,000.00 | 60,000.00 | 7,839,535 |
| 2026-06-19 | 61,700.00 | 63,200.00 | 54,700.00 | 56,600.00 | 56,600.00 | 10,142,670 |
| 2026-06-18 | 62,500.00 | 66,300.00 | 55,900.00 | 59,400.00 | 59,400.00 | 12,589,310 |
| 2026-06-17 | 66,500.00 | 70,200.00 | 61,400.00 | 62,800.00 | 62,800.00 | 9,398,958 |
| 2026-06-16 | 80,500.00 | 81,500.00 | 65,900.00 | 66,300.00 | 66,300.00 | 11,016,160 |
| 2026-06-15 | 71,900.00 | 92,000.00 | 67,500.00 | 83,500.00 | 83,500.00 | 33,421,660 |
| 2026-06-12 | 57,300.00 | 71,500.00 | 56,600.00 | 71,500.00 | 71,500.00 | 16,855,100 |
| 2026-06-11 | 51,900.00 | 56,800.00 | 49,900.00 | 55,000.00 | 55,000.00 | 8,519,096 |
| 2026-06-10 | 55,900.00 | 59,600.00 | 51,600.00 | 53,100.00 | 53,100.00 | 5,647,048 |
| 2026-06-09 | 49,300.00 | 59,300.00 | 49,100.00 | 57,000.00 | 57,000.00 | 11,026,620 |
| 2026-06-08 | 45,950.00 | 53,100.00 | 45,600.00 | 47,150.00 | 47,150.00 | 4,447,350 |
| 2026-06-05 | 46,550.00 | 54,800.00 | 45,350.00 | 50,300.00 | 50,300.00 | 9,723,522 |
| 2026-06-04 | 44,300.00 | 49,400.00 | 43,750.00 | 47,500.00 | 47,500.00 | 4,280,831 |
| 2026-06-02 | 46,300.00 | 46,400.00 | 43,200.00 | 44,150.00 | 44,150.00 | 2,855,026 |
| 2026-06-01 | 47,900.00 | 48,700.00 | 46,000.00 | 46,600.00 | 46,600.00 | 2,815,592 |
| 2026-05-29 | 51,100.00 | 51,300.00 | 47,500.00 | 48,650.00 | 48,650.00 | 2,793,696 |
| 2026-05-28 | 55,000.00 | 55,000.00 | 49,100.00 | 50,900.00 | 50,900.00 | 2,666,411 |
| 2026-05-27 | 61,900.00 | 62,000.00 | 54,200.00 | 55,200.00 | 55,200.00 | 4,986,787 |
| 2026-05-26 | 57,400.00 | 67,800.00 | 56,900.00 | 60,100.00 | 60,100.00 | 7,530,145 |
| 2026-05-22 | 53,500.00 | 55,400.00 | 52,500.00 | 54,700.00 | 54,700.00 | 1,702,702 |
| 2026-05-21 | 50,100.00 | 53,800.00 | 49,500.00 | 53,400.00 | 53,400.00 | 1,891,554 |
| 2026-05-20 | 49,050.00 | 51,200.00 | 47,300.00 | 48,400.00 | 48,400.00 | 1,647,425 |
| 2026-05-19 | 52,000.00 | 52,900.00 | 48,550.00 | 49,000.00 | 49,000.00 | 1,674,020 |
| 2026-05-18 | 49,550.00 | 54,800.00 | 49,550.00 | 52,200.00 | 52,200.00 | 3,246,854 |
| 2026-05-15 | 54,900.00 | 56,350.00 | 48,600.00 | 49,500.00 | 49,500.00 | 2,443,738 |
| 2026-05-14 | 55,300.00 | 55,900.00 | 52,550.00 | 54,700.00 | 54,700.00 | 1,498,431 |
| 2026-05-13 | 51,100.00 | 55,400.00 | 50,200.00 | 55,300.00 | 55,300.00 | 1,896,260 |
| 2026-05-12 | 56,000.00 | 59,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | 3,527,837 |
| 2026-05-11 | 54,200.00 | 55,800.00 | 52,500.00 | 55,400.00 | 55,400.00 | 2,239,238 |
| 2026-05-08 | 53,900.00 | 55,000.00 | 53,100.00 | 53,900.00 | 53,900.00 | 1,391,770 |
| 2026-05-07 | 57,000.00 | 57,600.00 | 53,300.00 | 54,700.00 | 54,700.00 | 2,031,788 |
| 2026-05-06 | 56,200.00 | 58,000.00 | 54,500.00 | 56,600.00 | 56,600.00 | 3,949,165 |
| 2026-05-04 | 54,000.00 | 55,200.00 | 53,800.00 | 54,400.00 | 54,400.00 | 1,966,944 |
| 2026-04-30 | 54,100.00 | 54,800.00 | 51,700.00 | 52,600.00 | 52,600.00 | 1,674,843 |
| 2026-04-29 | 53,000.00 | 54,200.00 | 52,800.00 | 53,400.00 | 53,400.00 | 1,492,464 |
| 2026-04-28 | 54,900.00 | 54,900.00 | 52,100.00 | 53,700.00 | 53,700.00 | 2,575,107 |
| 2026-04-27 | 54,800.00 | 57,400.00 | 54,100.00 | 54,800.00 | 54,800.00 | 4,303,590 |
| 2026-04-24 | 51,600.00 | 55,400.00 | 50,200.00 | 53,400.00 | 53,400.00 | 6,316,011 |
| 2026-04-23 | 48,900.00 | 53,200.00 | 47,400.00 | 51,000.00 | 51,000.00 | 9,848,147 |
| 2026-04-22 | 46,800.00 | 48,450.00 | 45,300.00 | 48,000.00 | 48,000.00 | 3,614,540 |
| 2026-04-21 | 45,950.00 | 46,600.00 | 45,250.00 | 46,600.00 | 46,600.00 | 2,269,835 |
| 2026-04-20 | 44,500.00 | 47,900.00 | 43,500.00 | 45,700.00 | 45,700.00 | 4,022,409 |
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.