Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 44,350.00 | 45,500.00 | 43,800.00 | 44,500.00 | 44,500.00 | 2,142,666 |
| 2026-04-16 | 42,750.00 | 44,350.00 | 42,000.00 | 44,150.00 | 44,150.00 | 2,558,219 |
| 2026-04-15 | 43,150.00 | 43,400.00 | 42,050.00 | 42,550.00 | 42,550.00 | 2,678,241 |
| 2026-04-14 | 42,600.00 | 42,900.00 | 41,550.00 | 42,650.00 | 42,650.00 | 2,376,013 |
| 2026-04-13 | 44,150.00 | 45,750.00 | 40,600.00 | 41,400.00 | 41,400.00 | 4,188,767 |
| 2026-04-10 | 45,500.00 | 46,650.00 | 44,750.00 | 45,550.00 | 45,550.00 | 2,283,946 |
| 2026-04-09 | 45,150.00 | 45,450.00 | 43,650.00 | 44,700.00 | 44,700.00 | 1,285,903 |
| 2026-04-08 | 44,000.00 | 45,950.00 | 43,850.00 | 45,900.00 | 45,900.00 | 2,603,515 |
| 2026-04-07 | 43,000.00 | 43,050.00 | 40,600.00 | 41,650.00 | 41,650.00 | 1,322,085 |
| 2026-04-06 | 42,250.00 | 43,200.00 | 41,250.00 | 41,600.00 | 41,600.00 | 945,346 |
| 2026-04-03 | 42,200.00 | 42,500.00 | 41,000.00 | 42,000.00 | 42,000.00 | 1,130,311 |
| 2026-04-02 | 44,950.00 | 44,950.00 | 40,350.00 | 40,850.00 | 40,850.00 | 1,837,287 |
| 2026-04-01 | 43,500.00 | 44,900.00 | 42,850.00 | 44,500.00 | 44,500.00 | 1,473,358 |
| 2026-03-31 | 41,850.00 | 43,800.00 | 40,900.00 | 40,900.00 | 40,900.00 | 1,721,690 |
| 2026-03-30 | 42,700.00 | 43,850.00 | 42,150.00 | 42,900.00 | 42,900.00 | 1,292,977 |
| 2026-03-27 | 43,850.00 | 46,700.00 | 43,800.00 | 45,150.00 | 45,150.00 | 2,068,823 |
| 2026-03-26 | 48,500.00 | 49,000.00 | 45,500.00 | 45,650.00 | 45,650.00 | 2,325,452 |
| 2026-03-25 | 49,500.00 | 51,200.00 | 48,900.00 | 49,750.00 | 49,750.00 | 2,877,763 |
| 2026-03-24 | 51,200.00 | 51,300.00 | 47,000.00 | 48,750.00 | 48,750.00 | 3,143,485 |
| 2026-03-23 | 49,250.00 | 53,300.00 | 49,200.00 | 49,200.00 | 49,200.00 | 5,069,604 |
| 2026-03-20 | 52,700.00 | 52,700.00 | 49,250.00 | 51,200.00 | 51,200.00 | 3,954,173 |
| 2026-03-19 | 48,300.00 | 53,900.00 | 48,150.00 | 51,700.00 | 51,700.00 | 7,999,664 |
| 2026-03-18 | 45,200.00 | 51,400.00 | 45,000.00 | 50,000.00 | 50,000.00 | 12,172,280 |
| 2026-03-17 | 45,100.00 | 45,650.00 | 44,000.00 | 44,050.00 | 44,050.00 | 2,157,475 |
| 2026-03-16 | 42,650.00 | 44,000.00 | 42,150.00 | 43,850.00 | 43,850.00 | 1,696,678 |
| 2026-03-13 | 42,200.00 | 42,950.00 | 41,300.00 | 42,650.00 | 42,650.00 | 1,269,784 |
| 2026-03-12 | 42,900.00 | 43,900.00 | 42,550.00 | 43,250.00 | 43,250.00 | 1,553,752 |
| 2026-03-11 | 46,850.00 | 46,900.00 | 42,900.00 | 43,600.00 | 43,600.00 | 2,868,965 |
| 2026-03-10 | 46,900.00 | 47,400.00 | 44,700.00 | 45,700.00 | 45,700.00 | 3,643,697 |
| 2026-03-09 | 45,000.00 | 47,750.00 | 42,800.00 | 43,500.00 | 43,500.00 | 3,663,326 |
| 2026-03-06 | 45,250.00 | 48,500.00 | 44,150.00 | 47,850.00 | 47,850.00 | 4,983,211 |
| 2026-03-05 | 42,200.00 | 46,950.00 | 41,400.00 | 44,950.00 | 44,950.00 | 5,224,317 |
| 2026-03-04 | 42,550.00 | 44,500.00 | 37,950.00 | 37,950.00 | 37,950.00 | 4,961,029 |
| 2026-03-03 | 43,750.00 | 48,500.00 | 43,000.00 | 43,200.00 | 43,200.00 | 8,290,323 |
| 2026-02-27 | 42,550.00 | 46,450.00 | 41,800.00 | 44,850.00 | 44,850.00 | 4,737,693 |
| 2026-02-26 | 41,800.00 | 45,750.00 | 41,400.00 | 43,300.00 | 43,300.00 | 7,494,833 |
| 2026-02-25 | 42,000.00 | 42,050.00 | 40,950.00 | 41,000.00 | 41,000.00 | 3,122,388 |
| 2026-02-24 | 43,150.00 | 43,500.00 | 40,500.00 | 40,950.00 | 40,950.00 | 13,708,000 |
| 2026-02-23 | 46,750.00 | 47,250.00 | 44,700.00 | 45,000.00 | 45,000.00 | 2,331,751 |
| 2026-02-20 | 46,250.00 | 46,850.00 | 45,000.00 | 45,900.00 | 45,900.00 | 1,530,519 |
| 2026-02-19 | 43,150.00 | 47,475.00 | 42,800.00 | 46,250.00 | 46,250.00 | 3,609,635 |
| 2026-02-13 | 42,500.00 | 43,500.00 | 42,150.00 | 42,600.00 | 42,600.00 | 1,400,174 |
| 2026-02-12 | 43,900.00 | 43,950.00 | 42,050.00 | 42,500.00 | 42,500.00 | 1,696,058 |
| 2026-02-11 | 43,250.00 | 44,200.00 | 42,550.00 | 43,200.00 | 43,200.00 | 964,372 |
| 2026-02-10 | 46,300.00 | 46,400.00 | 43,950.00 | 44,300.00 | 44,300.00 | 970,417 |
| 2026-02-09 | 48,600.00 | 48,600.00 | 44,550.00 | 46,450.00 | 46,450.00 | 2,016,683 |
| 2026-02-06 | 43,900.00 | 47,500.00 | 42,500.00 | 45,850.00 | 45,850.00 | 2,063,486 |
| 2026-02-05 | 44,600.00 | 47,000.00 | 44,000.00 | 45,100.00 | 45,100.00 | 1,558,970 |
| 2026-02-04 | 45,550.00 | 47,000.00 | 45,000.00 | 45,850.00 | 45,850.00 | 1,503,691 |
| 2026-02-03 | 44,850.00 | 47,550.00 | 44,150.00 | 46,800.00 | 46,800.00 | 2,206,840 |
| 2026-02-02 | 45,000.00 | 45,950.00 | 41,750.00 | 42,650.00 | 42,650.00 | 2,824,527 |
| 2026-01-30 | 44,050.00 | 48,800.00 | 43,800.00 | 46,500.00 | 46,500.00 | 4,383,831 |
| 2026-01-29 | 46,650.00 | 47,000.00 | 40,050.00 | 44,350.00 | 44,350.00 | 4,520,785 |
| 2026-01-28 | 39,200.00 | 44,000.00 | 38,450.00 | 44,000.00 | 44,000.00 | 7,649,541 |
| 2026-01-27 | 36,200.00 | 38,500.00 | 35,950.00 | 37,550.00 | 37,550.00 | 3,142,771 |
| 2026-01-26 | 35,000.00 | 36,200.00 | 34,650.00 | 35,850.00 | 35,850.00 | 2,547,623 |
| 2026-01-23 | 33,250.00 | 34,250.00 | 33,050.00 | 34,000.00 | 34,000.00 | 965,498 |
| 2026-01-22 | 33,950.00 | 34,000.00 | 32,900.00 | 33,250.00 | 33,250.00 | 994,092 |
| 2026-01-21 | 32,950.00 | 33,450.00 | 32,200.00 | 32,850.00 | 32,850.00 | 1,211,555 |
| 2026-01-20 | 35,000.00 | 35,000.00 | 33,250.00 | 33,800.00 | 33,800.00 | 1,301,255 |
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.