Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 23,550.00 | 23,800.00 | 23,350.00 | 23,500.00 | 23,120.36 | 241,520 |
| 2025-04-21 | 24,100.00 | 24,900.00 | 23,800.00 | 23,800.00 | 23,415.51 | 332,409 |
| 2025-04-18 | 24,000.00 | 24,300.00 | 23,800.00 | 24,300.00 | 23,907.43 | 152,849 |
| 2025-04-17 | 23,400.00 | 24,250.00 | 23,400.00 | 24,050.00 | 23,661.47 | 261,703 |
| 2025-04-16 | 24,050.00 | 24,150.00 | 23,650.00 | 23,700.00 | 23,317.12 | 253,382 |
| 2025-04-15 | 24,000.00 | 24,550.00 | 23,950.00 | 24,350.00 | 23,956.62 | 251,633 |
| 2025-04-14 | 24,400.00 | 24,500.00 | 23,500.00 | 24,300.00 | 23,907.43 | 386,891 |
| 2025-04-11 | 23,100.00 | 24,500.00 | 22,950.00 | 24,000.00 | 23,612.28 | 591,081 |
| 2025-04-10 | 24,200.00 | 24,450.00 | 23,450.00 | 23,900.00 | 23,513.89 | 673,585 |
| 2025-04-09 | 22,700.00 | 22,900.00 | 22,000.00 | 22,100.00 | 21,742.97 | 479,178 |
| 2025-04-08 | 23,350.00 | 23,700.00 | 22,900.00 | 22,950.00 | 22,579.24 | 407,544 |
| 2025-04-07 | 23,450.00 | 23,750.00 | 22,500.00 | 22,550.00 | 22,185.70 | 714,871 |
| 2025-04-04 | 25,550.00 | 26,200.00 | 24,700.00 | 24,900.00 | 24,497.74 | 625,373 |
| 2025-04-03 | 25,100.00 | 26,000.00 | 25,050.00 | 25,800.00 | 25,383.20 | 345,845 |
| 2025-04-02 | 26,650.00 | 27,000.00 | 25,950.00 | 26,000.00 | 25,579.97 | 336,884 |
| 2025-04-01 | 26,500.00 | 26,850.00 | 25,700.00 | 26,500.00 | 26,071.89 | 382,963 |
| 2025-03-31 | 27,000.00 | 27,400.00 | 26,150.00 | 26,150.00 | 25,727.54 | 616,002 |
| 2025-03-28 | 28,650.00 | 28,700.00 | 27,750.00 | 27,850.00 | 27,400.08 | 368,554 |
| 2025-03-27 | 29,200.00 | 29,500.00 | 28,700.00 | 28,700.00 | 28,236.35 | 321,165 |
| 2025-03-26 | 29,450.00 | 29,950.00 | 29,150.00 | 29,900.00 | 29,416.96 | 494,574 |
| 2025-03-25 | 29,150.00 | 29,300.00 | 28,750.00 | 29,200.00 | 28,728.27 | 487,829 |
| 2025-03-24 | 29,000.00 | 29,250.00 | 28,600.00 | 28,900.00 | 28,433.12 | 411,311 |
| 2025-03-21 | 28,150.00 | 29,450.00 | 28,100.00 | 28,900.00 | 28,433.12 | 1,094,240 |
| 2025-03-20 | 28,200.00 | 29,300.00 | 28,000.00 | 28,250.00 | 27,793.62 | 748,567 |
| 2025-03-19 | 27,600.00 | 28,300.00 | 27,600.00 | 27,700.00 | 27,252.50 | 412,230 |
| 2025-03-18 | 28,450.00 | 28,750.00 | 27,700.00 | 27,800.00 | 27,350.89 | 527,577 |
| 2025-03-17 | 28,300.00 | 28,400.00 | 27,950.00 | 28,150.00 | 27,695.23 | 513,980 |
| 2025-03-14 | 27,450.00 | 28,325.00 | 27,300.00 | 27,950.00 | 27,498.47 | 476,072 |
| 2025-03-13 | 28,500.00 | 28,550.00 | 27,150.00 | 27,250.00 | 26,809.77 | 810,212 |
| 2025-03-12 | 25,500.00 | 28,150.00 | 25,300.00 | 27,800.00 | 27,350.89 | 1,773,851 |
| 2025-03-11 | 24,650.00 | 25,100.00 | 24,250.00 | 25,000.00 | 24,596.12 | 590,192 |
| 2025-03-10 | 26,000.00 | 26,300.00 | 25,550.00 | 25,600.00 | 25,186.43 | 367,874 |
| 2025-03-07 | 25,450.00 | 26,250.00 | 25,200.00 | 26,050.00 | 25,629.16 | 443,326 |
| 2025-03-06 | 26,800.00 | 27,200.00 | 25,400.00 | 25,500.00 | 25,088.05 | 732,123 |
| 2025-03-05 | 26,250.00 | 26,750.00 | 26,250.00 | 26,500.00 | 26,071.89 | 392,035 |
| 2025-03-04 | 26,000.00 | 26,800.00 | 25,650.00 | 26,000.00 | 25,579.97 | 681,444 |
| 2025-02-28 | 27,250.00 | 27,500.00 | 26,750.00 | 26,800.00 | 26,367.04 | 656,105 |
| 2025-02-27 | 29,500.00 | 29,850.00 | 27,700.00 | 28,100.00 | 27,646.04 | 980,823 |
| 2025-02-26 | 29,750.00 | 30,200.00 | 29,150.00 | 29,300.00 | 28,826.66 | 604,299 |
| 2025-02-25 | 29,600.00 | 31,200.00 | 29,300.00 | 29,900.00 | 29,416.96 | 568,695 |
| 2025-02-24 | 30,200.00 | 30,400.00 | 29,350.00 | 30,000.00 | 29,515.35 | 835,455 |
| 2025-02-21 | 31,700.00 | 31,750.00 | 30,650.00 | 31,250.00 | 30,745.15 | 654,702 |
| 2025-02-20 | 33,350.00 | 33,400.00 | 31,350.00 | 31,750.00 | 31,237.08 | 827,349 |
| 2025-02-19 | 31,950.00 | 33,350.00 | 31,650.00 | 32,900.00 | 32,368.50 | 1,422,305 |
| 2025-02-18 | 31,800.00 | 31,950.00 | 31,200.00 | 31,650.00 | 31,138.69 | 556,500 |
| 2025-02-17 | 31,550.00 | 32,100.00 | 31,300.00 | 31,750.00 | 31,237.08 | 548,721 |
| 2025-02-14 | 32,050.00 | 32,100.00 | 31,200.00 | 31,200.00 | 30,695.96 | 741,730 |
| 2025-02-13 | 30,850.00 | 31,650.00 | 30,450.00 | 31,400.00 | 30,892.73 | 725,621 |
| 2025-02-12 | 31,300.00 | 31,750.00 | 30,600.00 | 30,800.00 | 30,302.42 | 494,461 |
| 2025-02-11 | 30,300.00 | 31,550.00 | 29,650.00 | 31,050.00 | 30,548.38 | 1,051,124 |
| 2025-02-10 | 29,700.00 | 30,300.00 | 28,750.00 | 30,000.00 | 29,515.35 | 831,258 |
| 2025-02-07 | 30,650.00 | 30,750.00 | 29,850.00 | 30,150.00 | 29,662.92 | 574,375 |
| 2025-02-06 | 31,500.00 | 31,500.00 | 30,250.00 | 30,600.00 | 30,105.65 | 767,457 |
| 2025-02-05 | 30,150.00 | 32,750.00 | 30,000.00 | 30,850.00 | 30,351.62 | 1,784,983 |
| 2025-02-04 | 29,750.00 | 30,350.00 | 29,150.00 | 29,150.00 | 28,679.08 | 487,480 |
| 2025-02-03 | 29,450.00 | 30,050.00 | 28,750.00 | 29,250.00 | 28,777.46 | 850,856 |
| 2025-01-31 | 31,500.00 | 32,050.00 | 30,350.00 | 30,550.00 | 30,056.46 | 1,026,058 |
| 2025-01-24 | 31,750.00 | 34,200.00 | 31,650.00 | 33,050.00 | 32,516.07 | 2,018,699 |
| 2025-01-23 | 33,050.00 | 33,100.00 | 31,050.00 | 31,150.00 | 30,646.77 | 885,975 |
| 2025-01-22 | 32,800.00 | 33,150.00 | 31,550.00 | 32,800.00 | 32,270.11 | 978,996 |
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.