Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 25,800.00 | 25,950.00 | 25,300.00 | 25,350.00 | 24,940.47 | 282,424 |
| 2025-07-21 | 26,050.00 | 26,050.00 | 25,600.00 | 25,750.00 | 25,334.01 | 172,304 |
| 2025-07-18 | 26,150.00 | 26,250.00 | 25,900.00 | 26,050.00 | 25,629.16 | 199,232 |
| 2025-07-17 | 26,050.00 | 26,050.00 | 25,250.00 | 25,900.00 | 25,481.58 | 304,523 |
| 2025-07-16 | 26,300.00 | 26,350.00 | 25,850.00 | 26,100.00 | 25,678.35 | 242,421 |
| 2025-07-15 | 25,850.00 | 26,150.00 | 25,550.00 | 26,050.00 | 25,629.16 | 337,860 |
| 2025-07-14 | 26,650.00 | 26,750.00 | 25,700.00 | 26,050.00 | 25,629.16 | 318,413 |
| 2025-07-11 | 26,150.00 | 26,900.00 | 26,150.00 | 26,250.00 | 25,825.93 | 451,365 |
| 2025-07-10 | 26,600.00 | 26,850.00 | 25,750.00 | 25,950.00 | 25,530.78 | 415,920 |
| 2025-07-09 | 26,950.00 | 27,000.00 | 26,150.00 | 26,300.00 | 25,875.12 | 221,650 |
| 2025-07-08 | 26,500.00 | 27,200.00 | 26,400.00 | 26,650.00 | 26,219.47 | 241,323 |
| 2025-07-07 | 26,800.00 | 27,250.00 | 26,600.00 | 26,800.00 | 26,367.04 | 220,315 |
| 2025-07-04 | 28,350.00 | 28,350.00 | 27,050.00 | 27,100.00 | 26,662.20 | 254,170 |
| 2025-07-03 | 27,500.00 | 27,900.00 | 27,200.00 | 27,900.00 | 27,449.27 | 280,547 |
| 2025-07-02 | 27,400.00 | 27,500.00 | 26,800.00 | 26,950.00 | 26,514.62 | 316,122 |
| 2025-07-01 | 27,850.00 | 28,250.00 | 27,550.00 | 27,700.00 | 27,252.50 | 368,003 |
| 2025-06-30 | 28,400.00 | 28,500.00 | 27,600.00 | 27,750.00 | 27,301.70 | 344,481 |
| 2025-06-27 | 29,650.00 | 29,750.00 | 28,250.00 | 28,650.00 | 28,187.16 | 404,789 |
| 2025-06-26 | 30,550.00 | 31,000.00 | 28,950.00 | 29,250.00 | 28,777.46 | 1,481,295 |
| 2025-06-25 | 28,550.00 | 29,700.00 | 28,200.00 | 28,750.00 | 28,285.54 | 1,180,836 |
| 2025-06-24 | 28,150.00 | 28,400.00 | 27,600.00 | 27,800.00 | 27,350.89 | 407,907 |
| 2025-06-23 | 27,350.00 | 27,750.00 | 27,150.00 | 27,600.00 | 27,154.12 | 357,462 |
| 2025-06-20 | 28,500.00 | 28,550.00 | 28,000.00 | 28,150.00 | 27,695.23 | 395,983 |
| 2025-06-19 | 28,800.00 | 28,800.00 | 27,800.00 | 28,200.00 | 27,744.43 | 415,271 |
| 2025-06-18 | 28,000.00 | 28,950.00 | 27,800.00 | 28,500.00 | 28,039.58 | 370,498 |
| 2025-06-17 | 28,500.00 | 29,650.00 | 27,550.00 | 28,200.00 | 27,744.43 | 772,811 |
| 2025-06-16 | 27,250.00 | 28,500.00 | 26,750.00 | 28,200.00 | 27,744.43 | 531,928 |
| 2025-06-13 | 28,350.00 | 28,450.00 | 27,100.00 | 27,650.00 | 27,203.31 | 1,102,099 |
| 2025-06-12 | 27,900.00 | 29,500.00 | 27,000.00 | 28,500.00 | 28,039.58 | 1,822,288 |
| 2025-06-11 | 24,400.00 | 27,700.00 | 24,400.00 | 27,700.00 | 27,252.50 | 2,000,565 |
| 2025-06-10 | 25,100.00 | 25,100.00 | 24,150.00 | 24,150.00 | 23,759.85 | 649,780 |
| 2025-06-09 | 23,450.00 | 24,200.00 | 23,300.00 | 24,000.00 | 23,612.28 | 555,349 |
| 2025-06-05 | 22,350.00 | 23,250.00 | 22,250.00 | 22,850.00 | 22,480.86 | 426,259 |
| 2025-06-04 | 22,400.00 | 22,800.00 | 22,250.00 | 22,250.00 | 21,890.55 | 349,922 |
| 2025-06-02 | 22,250.00 | 22,350.00 | 21,900.00 | 22,000.00 | 21,644.59 | 224,420 |
| 2025-05-30 | 22,550.00 | 22,600.00 | 22,150.00 | 22,250.00 | 21,890.55 | 215,766 |
| 2025-05-29 | 22,900.00 | 22,950.00 | 22,500.00 | 22,850.00 | 22,480.86 | 376,800 |
| 2025-05-28 | 22,100.00 | 22,700.00 | 22,100.00 | 22,350.00 | 21,988.93 | 430,832 |
| 2025-05-27 | 22,150.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,497.01 | 222,779 |
| 2025-05-26 | 21,300.00 | 22,050.00 | 21,200.00 | 21,850.00 | 21,497.01 | 391,819 |
| 2025-05-23 | 21,400.00 | 21,600.00 | 21,150.00 | 21,300.00 | 20,955.90 | 220,344 |
| 2025-05-22 | 22,000.00 | 22,250.00 | 21,200.00 | 21,350.00 | 21,005.09 | 519,523 |
| 2025-05-21 | 22,350.00 | 22,450.00 | 22,050.00 | 22,250.00 | 21,890.55 | 246,997 |
| 2025-05-20 | 22,500.00 | 22,650.00 | 22,250.00 | 22,250.00 | 21,890.55 | 211,675 |
| 2025-05-19 | 22,650.00 | 22,850.00 | 22,000.00 | 22,150.00 | 21,792.16 | 469,089 |
| 2025-05-16 | 24,050.00 | 24,050.00 | 22,300.00 | 23,350.00 | 22,972.78 | 659,311 |
| 2025-05-15 | 24,450.00 | 24,600.00 | 23,900.00 | 23,950.00 | 23,563.09 | 241,727 |
| 2025-05-14 | 24,300.00 | 24,650.00 | 24,150.00 | 24,400.00 | 24,005.82 | 381,835 |
| 2025-05-13 | 24,200.00 | 24,500.00 | 23,550.00 | 23,850.00 | 23,464.70 | 403,569 |
| 2025-05-12 | 22,800.00 | 23,450.00 | 22,700.00 | 23,450.00 | 23,071.16 | 319,737 |
| 2025-05-09 | 23,000.00 | 23,100.00 | 22,400.00 | 22,550.00 | 22,185.70 | 207,121 |
| 2025-05-08 | 22,950.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,431.66 | 405,941 |
| 2025-05-07 | 22,800.00 | 22,800.00 | 22,450.00 | 22,800.00 | 22,431.66 | 235,353 |
| 2025-05-02 | 22,600.00 | 22,800.00 | 22,350.00 | 22,450.00 | 22,087.32 | 187,502 |
| 2025-04-30 | 22,750.00 | 22,800.00 | 22,250.00 | 22,450.00 | 22,087.32 | 338,305 |
| 2025-04-29 | 22,400.00 | 22,950.00 | 22,300.00 | 22,750.00 | 22,382.47 | 360,285 |
| 2025-04-28 | 22,900.00 | 23,000.00 | 22,150.00 | 22,250.00 | 21,890.55 | 976,245 |
| 2025-04-25 | 25,200.00 | 25,250.00 | 23,850.00 | 24,050.00 | 23,661.47 | 460,572 |
| 2025-04-24 | 24,900.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,399.35 | 384,010 |
| 2025-04-23 | 24,050.00 | 24,500.00 | 23,750.00 | 24,400.00 | 24,005.82 | 277,230 |
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.