Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 35,400.00 | 35,500.00 | 34,600.00 | 35,100.00 | 35,100.00 | 1,219,742 |
| 2026-01-16 | 35,500.00 | 37,050.00 | 35,150.00 | 35,750.00 | 35,750.00 | 4,418,185 |
| 2026-01-15 | 33,700.00 | 35,400.00 | 33,400.00 | 34,500.00 | 34,500.00 | 1,545,108 |
| 2026-01-14 | 33,950.00 | 34,300.00 | 33,500.00 | 34,100.00 | 34,100.00 | 1,053,268 |
| 2026-01-13 | 34,100.00 | 34,250.00 | 32,900.00 | 33,450.00 | 33,450.00 | 1,321,847 |
| 2026-01-12 | 34,000.00 | 34,200.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1,071,261 |
| 2026-01-09 | 33,600.00 | 34,750.00 | 32,700.00 | 33,100.00 | 33,100.00 | 1,808,902 |
| 2026-01-08 | 34,250.00 | 35,500.00 | 33,800.00 | 34,400.00 | 34,400.00 | 3,353,935 |
| 2026-01-07 | 36,250.00 | 36,250.00 | 33,000.00 | 33,200.00 | 33,200.00 | 15,189,290 |
| 2026-01-06 | 35,000.00 | 39,150.00 | 34,350.00 | 39,150.00 | 39,150.00 | 4,379,904 |
| 2026-01-05 | 35,250.00 | 35,400.00 | 34,150.00 | 35,000.00 | 35,000.00 | 1,433,555 |
| 2026-01-02 | 33,500.00 | 34,500.00 | 33,050.00 | 34,450.00 | 34,450.00 | 1,281,946 |
| 2025-12-30 | 32,500.00 | 33,900.00 | 32,300.00 | 33,500.00 | 33,500.00 | 898,477 |
| 2025-12-29 | 31,300.00 | 33,300.00 | 30,150.00 | 33,200.00 | 33,200.00 | 1,665,943 |
| 2025-12-26 | 30,350.00 | 31,100.00 | 30,300.00 | 30,950.00 | 30,450.00 | 829,929 |
| 2025-12-24 | 30,600.00 | 30,600.00 | 29,950.00 | 30,050.00 | 29,564.54 | 250,109 |
| 2025-12-23 | 30,450.00 | 30,600.00 | 29,950.00 | 30,400.00 | 29,908.89 | 435,663 |
| 2025-12-22 | 29,500.00 | 30,250.00 | 29,150.00 | 29,950.00 | 29,466.16 | 552,659 |
| 2025-12-19 | 29,100.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,236.35 | 237,009 |
| 2025-12-18 | 29,000.00 | 29,150.00 | 28,400.00 | 28,600.00 | 28,137.96 | 328,624 |
| 2025-12-17 | 28,400.00 | 29,400.00 | 28,400.00 | 29,350.00 | 28,875.85 | 397,316 |
| 2025-12-16 | 28,700.00 | 28,900.00 | 28,050.00 | 28,150.00 | 27,695.23 | 369,765 |
| 2025-12-15 | 28,600.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,383.93 | 388,191 |
| 2025-12-12 | 29,500.00 | 29,550.00 | 29,000.00 | 29,450.00 | 28,974.23 | 555,540 |
| 2025-12-11 | 30,050.00 | 30,150.00 | 29,050.00 | 29,450.00 | 28,974.23 | 532,105 |
| 2025-12-10 | 30,000.00 | 30,300.00 | 29,550.00 | 29,650.00 | 29,171.00 | 292,481 |
| 2025-12-09 | 30,400.00 | 30,550.00 | 29,950.00 | 30,100.00 | 29,613.73 | 259,008 |
| 2025-12-08 | 30,600.00 | 30,650.00 | 30,000.00 | 30,400.00 | 29,908.89 | 222,032 |
| 2025-12-05 | 30,400.00 | 30,550.00 | 29,950.00 | 30,300.00 | 29,810.50 | 260,697 |
| 2025-12-04 | 30,750.00 | 31,100.00 | 30,100.00 | 30,550.00 | 30,056.46 | 360,885 |
| 2025-12-03 | 31,800.00 | 31,850.00 | 30,950.00 | 31,000.00 | 30,499.19 | 323,008 |
| 2025-12-02 | 32,050.00 | 32,050.00 | 31,050.00 | 31,250.00 | 30,745.15 | 319,673 |
| 2025-12-01 | 31,400.00 | 31,650.00 | 30,800.00 | 31,300.00 | 30,794.35 | 888,050 |
| 2025-11-28 | 29,300.00 | 30,250.00 | 29,050.00 | 30,250.00 | 29,761.31 | 534,930 |
| 2025-11-27 | 29,100.00 | 29,350.00 | 28,600.00 | 28,800.00 | 28,334.73 | 365,313 |
| 2025-11-26 | 28,550.00 | 28,900.00 | 28,050.00 | 28,800.00 | 28,334.73 | 489,987 |
| 2025-11-25 | 29,050.00 | 29,200.00 | 27,850.00 | 28,250.00 | 27,793.62 | 383,575 |
| 2025-11-24 | 29,000.00 | 29,050.00 | 27,950.00 | 28,200.00 | 27,744.43 | 347,820 |
| 2025-11-21 | 28,900.00 | 29,250.00 | 28,100.00 | 28,350.00 | 27,892.00 | 722,064 |
| 2025-11-20 | 30,400.00 | 30,700.00 | 29,600.00 | 30,150.00 | 29,662.92 | 641,187 |
| 2025-11-19 | 29,700.00 | 29,800.00 | 28,600.00 | 29,050.00 | 28,580.69 | 449,558 |
| 2025-11-18 | 30,900.00 | 31,050.00 | 29,650.00 | 29,900.00 | 29,416.96 | 558,124 |
| 2025-11-17 | 31,600.00 | 31,800.00 | 30,700.00 | 31,600.00 | 31,089.50 | 485,904 |
| 2025-11-14 | 31,800.00 | 31,850.00 | 31,050.00 | 31,100.00 | 30,597.58 | 637,978 |
| 2025-11-13 | 32,250.00 | 33,150.00 | 32,000.00 | 33,000.00 | 32,466.88 | 485,593 |
| 2025-11-12 | 31,950.00 | 32,700.00 | 31,600.00 | 32,650.00 | 32,122.54 | 466,485 |
| 2025-11-11 | 33,300.00 | 33,550.00 | 31,700.00 | 32,200.00 | 31,679.81 | 720,286 |
| 2025-11-10 | 31,950.00 | 32,600.00 | 31,100.00 | 32,550.00 | 32,024.15 | 491,815 |
| 2025-11-07 | 32,350.00 | 32,900.00 | 30,900.00 | 31,600.00 | 31,089.50 | 665,172 |
| 2025-11-06 | 33,450.00 | 33,700.00 | 32,400.00 | 33,300.00 | 32,762.04 | 538,499 |
| 2025-11-05 | 32,750.00 | 33,150.00 | 31,000.00 | 32,600.00 | 32,073.34 | 1,059,665 |
| 2025-11-04 | 35,150.00 | 35,300.00 | 33,850.00 | 34,050.00 | 33,499.92 | 838,736 |
| 2025-11-03 | 34,600.00 | 34,850.00 | 33,800.00 | 34,850.00 | 34,287.00 | 1,020,372 |
| 2025-10-31 | 34,400.00 | 34,900.00 | 34,200.00 | 34,600.00 | 34,041.03 | 639,788 |
| 2025-10-30 | 35,250.00 | 35,400.00 | 34,200.00 | 35,150.00 | 34,582.15 | 744,976 |
| 2025-10-29 | 36,500.00 | 36,550.00 | 34,700.00 | 35,400.00 | 34,828.11 | 930,434 |
| 2025-10-28 | 36,500.00 | 36,800.00 | 35,550.00 | 35,800.00 | 35,221.65 | 733,166 |
| 2025-10-27 | 38,000.00 | 38,000.00 | 36,500.00 | 37,050.00 | 36,451.45 | 915,086 |
| 2025-10-24 | 36,150.00 | 36,550.00 | 35,500.00 | 36,450.00 | 35,861.15 | 1,068,762 |
| 2025-10-23 | 34,700.00 | 35,600.00 | 34,400.00 | 34,850.00 | 34,287.00 | 483,583 |
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.