Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 35,700.00 | 35,700.00 | 34,450.00 | 35,600.00 | 35,024.88 | 605,907 |
| 2025-10-21 | 37,200.00 | 37,250.00 | 35,500.00 | 35,950.00 | 35,369.22 | 1,024,441 |
| 2025-10-20 | 35,150.00 | 36,600.00 | 35,150.00 | 36,250.00 | 35,664.38 | 833,269 |
| 2025-10-17 | 35,500.00 | 36,300.00 | 34,650.00 | 34,750.00 | 34,188.61 | 926,916 |
| 2025-10-16 | 35,950.00 | 36,500.00 | 35,500.00 | 36,450.00 | 35,861.15 | 650,126 |
| 2025-10-15 | 35,700.00 | 36,250.00 | 35,350.00 | 36,200.00 | 35,615.19 | 720,293 |
| 2025-10-14 | 38,300.00 | 38,350.00 | 34,350.00 | 35,350.00 | 34,778.92 | 1,702,950 |
| 2025-10-13 | 34,650.00 | 36,850.00 | 34,500.00 | 36,850.00 | 36,254.69 | 995,759 |
| 2025-10-10 | 36,300.00 | 37,500.00 | 35,650.00 | 36,550.00 | 35,959.53 | 1,411,329 |
| 2025-10-02 | 35,550.00 | 35,550.00 | 34,200.00 | 35,000.00 | 34,434.57 | 1,785,143 |
| 2025-10-01 | 34,050.00 | 34,800.00 | 33,900.00 | 34,350.00 | 33,795.07 | 778,423 |
| 2025-09-30 | 34,150.00 | 34,450.00 | 33,600.00 | 33,750.00 | 33,204.77 | 484,323 |
| 2025-09-29 | 34,000.00 | 34,500.00 | 33,250.00 | 34,100.00 | 33,549.11 | 619,059 |
| 2025-09-26 | 33,300.00 | 34,300.00 | 33,100.00 | 34,000.00 | 33,450.73 | 1,008,453 |
| 2025-09-25 | 34,750.00 | 35,550.00 | 33,950.00 | 34,350.00 | 33,795.07 | 1,117,131 |
| 2025-09-24 | 33,800.00 | 35,500.00 | 33,500.00 | 35,450.00 | 34,877.30 | 1,406,348 |
| 2025-09-23 | 35,250.00 | 35,250.00 | 33,750.00 | 34,450.00 | 33,893.46 | 1,414,339 |
| 2025-09-22 | 33,900.00 | 34,750.00 | 33,000.00 | 34,250.00 | 33,696.69 | 2,239,074 |
| 2025-09-19 | 32,300.00 | 34,150.00 | 31,150.00 | 33,150.00 | 32,614.46 | 4,056,963 |
| 2025-09-18 | 30,250.00 | 31,500.00 | 29,650.00 | 30,600.00 | 30,105.65 | 1,452,620 |
| 2025-09-17 | 30,050.00 | 30,300.00 | 29,550.00 | 29,950.00 | 29,466.16 | 712,831 |
| 2025-09-16 | 31,100.00 | 31,150.00 | 30,200.00 | 30,850.00 | 30,351.62 | 783,373 |
| 2025-09-15 | 31,000.00 | 31,750.00 | 29,650.00 | 30,450.00 | 29,958.08 | 2,190,901 |
| 2025-09-12 | 28,000.00 | 29,450.00 | 27,750.00 | 28,750.00 | 28,285.54 | 1,588,589 |
| 2025-09-11 | 27,900.00 | 28,100.00 | 26,500.00 | 27,600.00 | 27,154.12 | 870,419 |
| 2025-09-10 | 28,200.00 | 28,250.00 | 27,300.00 | 27,800.00 | 27,350.89 | 847,211 |
| 2025-09-09 | 27,500.00 | 27,600.00 | 27,050.00 | 27,400.00 | 26,957.35 | 493,840 |
| 2025-09-08 | 27,100.00 | 27,200.00 | 26,550.00 | 27,000.00 | 26,563.81 | 296,715 |
| 2025-09-05 | 27,500.00 | 27,500.00 | 26,800.00 | 26,900.00 | 26,465.43 | 382,239 |
| 2025-09-04 | 26,200.00 | 27,200.00 | 26,050.00 | 26,900.00 | 26,465.43 | 409,072 |
| 2025-09-03 | 25,750.00 | 26,350.00 | 25,350.00 | 26,100.00 | 25,678.35 | 268,418 |
| 2025-09-02 | 25,800.00 | 25,850.00 | 25,400.00 | 25,750.00 | 25,334.01 | 234,383 |
| 2025-09-01 | 26,350.00 | 26,400.00 | 25,500.00 | 25,550.00 | 25,137.24 | 469,176 |
| 2025-08-29 | 25,600.00 | 27,300.00 | 25,400.00 | 26,700.00 | 26,268.66 | 1,377,541 |
| 2025-08-28 | 25,550.00 | 25,700.00 | 25,150.00 | 25,350.00 | 24,940.47 | 329,275 |
| 2025-08-27 | 25,900.00 | 25,950.00 | 25,450.00 | 25,800.00 | 25,383.20 | 225,451 |
| 2025-08-26 | 25,150.00 | 25,900.00 | 25,150.00 | 25,850.00 | 25,432.39 | 524,605 |
| 2025-08-25 | 25,300.00 | 25,850.00 | 25,000.00 | 25,450.00 | 25,038.85 | 365,357 |
| 2025-08-22 | 25,550.00 | 25,850.00 | 24,700.00 | 25,000.00 | 24,596.12 | 383,051 |
| 2025-08-21 | 25,900.00 | 26,100.00 | 25,400.00 | 25,500.00 | 25,088.05 | 173,684 |
| 2025-08-20 | 25,700.00 | 26,200.00 | 25,450.00 | 25,750.00 | 25,334.01 | 213,358 |
| 2025-08-19 | 26,750.00 | 26,900.00 | 26,000.00 | 26,300.00 | 25,875.12 | 332,777 |
| 2025-08-18 | 26,600.00 | 26,950.00 | 26,050.00 | 26,750.00 | 26,317.85 | 323,591 |
| 2025-08-14 | 26,600.00 | 27,450.00 | 26,250.00 | 27,100.00 | 26,662.20 | 425,995 |
| 2025-08-13 | 26,500.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,121.08 | 434,915 |
| 2025-08-12 | 26,700.00 | 26,800.00 | 25,950.00 | 26,000.00 | 25,579.97 | 342,196 |
| 2025-08-11 | 27,000.00 | 27,050.00 | 26,150.00 | 26,450.00 | 26,022.70 | 273,175 |
| 2025-08-08 | 26,650.00 | 27,800.00 | 26,300.00 | 26,800.00 | 26,367.04 | 513,103 |
| 2025-08-07 | 26,750.00 | 26,800.00 | 25,950.00 | 26,150.00 | 25,727.54 | 299,037 |
| 2025-08-06 | 25,150.00 | 27,100.00 | 24,750.00 | 26,900.00 | 26,465.43 | 787,442 |
| 2025-08-05 | 24,950.00 | 25,400.00 | 24,900.00 | 25,150.00 | 24,743.70 | 246,077 |
| 2025-08-04 | 24,800.00 | 25,050.00 | 24,400.00 | 24,550.00 | 24,153.39 | 285,697 |
| 2025-08-01 | 26,200.00 | 26,300.00 | 24,750.00 | 24,800.00 | 24,399.35 | 615,720 |
| 2025-07-31 | 27,300.00 | 27,300.00 | 26,300.00 | 26,850.00 | 26,416.24 | 441,001 |
| 2025-07-30 | 25,650.00 | 28,650.00 | 25,650.00 | 27,100.00 | 26,662.20 | 2,017,412 |
| 2025-07-29 | 25,850.00 | 26,150.00 | 25,000.00 | 25,550.00 | 25,137.24 | 432,216 |
| 2025-07-28 | 24,700.00 | 26,100.00 | 24,450.00 | 25,550.00 | 25,137.24 | 546,750 |
| 2025-07-25 | 24,750.00 | 25,000.00 | 24,350.00 | 24,500.00 | 24,104.20 | 207,493 |
| 2025-07-24 | 25,300.00 | 25,500.00 | 24,850.00 | 24,850.00 | 24,448.55 | 236,448 |
| 2025-07-23 | 25,400.00 | 25,450.00 | 24,300.00 | 25,050.00 | 24,645.32 | 284,598 |
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.