Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 32,800.00 | 33,150.00 | 31,550.00 | 32,800.00 | 32,270.11 | 978,996 |
| 2025-01-21 | 32,650.00 | 33,150.00 | 31,550.00 | 32,450.00 | 31,925.77 | 1,019,798 |
| 2025-01-20 | 32,500.00 | 33,350.00 | 31,900.00 | 32,600.00 | 32,073.34 | 1,642,419 |
| 2025-01-17 | 28,700.00 | 32,150.00 | 28,600.00 | 31,850.00 | 31,335.46 | 3,739,069 |
| 2025-01-16 | 29,250.00 | 29,300.00 | 28,600.00 | 28,750.00 | 28,285.54 | 447,897 |
| 2025-01-15 | 28,150.00 | 28,950.00 | 28,100.00 | 28,600.00 | 28,137.96 | 479,163 |
| 2025-01-14 | 28,450.00 | 28,550.00 | 27,700.00 | 28,100.00 | 27,646.04 | 396,566 |
| 2025-01-13 | 28,500.00 | 29,650.00 | 28,300.00 | 28,350.00 | 27,892.00 | 620,284 |
| 2025-01-10 | 28,500.00 | 29,150.00 | 28,300.00 | 28,400.00 | 27,941.20 | 439,915 |
| 2025-01-09 | 29,000.00 | 29,100.00 | 28,350.00 | 28,700.00 | 28,236.35 | 484,431 |
| 2025-01-08 | 27,800.00 | 29,350.00 | 27,650.00 | 29,000.00 | 28,531.50 | 831,939 |
| 2025-01-07 | 29,600.00 | 29,650.00 | 28,200.00 | 28,250.00 | 27,793.62 | 809,484 |
| 2025-01-06 | 28,400.00 | 29,300.00 | 28,300.00 | 29,200.00 | 28,728.27 | 1,040,996 |
| 2025-01-03 | 26,450.00 | 28,050.00 | 26,250.00 | 28,050.00 | 27,596.85 | 1,206,565 |
| 2025-01-02 | 25,800.00 | 26,550.00 | 25,450.00 | 26,450.00 | 26,022.70 | 462,920 |
| 2024-12-30 | 25,450.00 | 26,300.00 | 25,150.00 | 26,050.00 | 25,629.16 | 404,503 |
| 2024-12-27 | 26,000.00 | 26,700.00 | 25,400.00 | 25,600.00 | 25,186.43 | 541,848 |
| 2024-12-26 | 27,300.00 | 27,350.00 | 26,000.00 | 26,100.00 | 25,088.05 | 478,693 |
| 2024-12-24 | 27,700.00 | 27,800.00 | 26,700.00 | 27,100.00 | 26,049.27 | 445,864 |
| 2024-12-23 | 26,050.00 | 27,400.00 | 25,850.00 | 27,000.00 | 25,953.15 | 617,014 |
| 2024-12-20 | 26,750.00 | 26,800.00 | 25,500.00 | 25,700.00 | 24,703.55 | 496,863 |
| 2024-12-19 | 26,550.00 | 27,550.00 | 26,500.00 | 26,700.00 | 25,664.78 | 491,921 |
| 2024-12-18 | 27,400.00 | 27,800.00 | 26,700.00 | 27,600.00 | 26,529.89 | 536,490 |
| 2024-12-17 | 26,400.00 | 27,550.00 | 26,300.00 | 27,150.00 | 26,097.33 | 1,003,986 |
| 2024-12-16 | 27,200.00 | 27,300.00 | 25,800.00 | 26,050.00 | 25,039.98 | 713,026 |
| 2024-12-13 | 26,650.00 | 27,250.00 | 26,400.00 | 26,850.00 | 25,808.97 | 423,109 |
| 2024-12-12 | 26,550.00 | 27,300.00 | 25,700.00 | 26,800.00 | 25,760.90 | 922,422 |
| 2024-12-11 | 25,550.00 | 26,300.00 | 25,250.00 | 25,950.00 | 24,943.86 | 415,074 |
| 2024-12-10 | 25,700.00 | 25,950.00 | 25,500.00 | 25,550.00 | 24,559.37 | 429,205 |
| 2024-12-09 | 26,300.00 | 26,600.00 | 25,200.00 | 25,200.00 | 24,222.94 | 670,307 |
| 2024-12-06 | 27,950.00 | 27,950.00 | 26,550.00 | 26,900.00 | 25,857.03 | 751,014 |
| 2024-12-05 | 26,550.00 | 27,900.00 | 26,350.00 | 27,900.00 | 26,818.26 | 1,219,055 |
| 2024-12-04 | 25,200.00 | 26,550.00 | 25,200.00 | 26,100.00 | 25,088.05 | 571,267 |
| 2024-12-03 | 25,550.00 | 26,400.00 | 25,450.00 | 26,000.00 | 24,991.92 | 531,065 |
| 2024-12-02 | 26,600.00 | 26,950.00 | 25,300.00 | 25,400.00 | 24,415.19 | 681,980 |
| 2024-11-29 | 26,450.00 | 26,750.00 | 26,000.00 | 26,500.00 | 25,472.54 | 629,567 |
| 2024-11-28 | 26,500.00 | 26,850.00 | 26,100.00 | 26,450.00 | 25,424.48 | 508,424 |
| 2024-11-27 | 28,500.00 | 28,550.00 | 26,350.00 | 26,400.00 | 25,376.41 | 1,165,486 |
| 2024-11-26 | 28,400.00 | 28,750.00 | 28,000.00 | 28,750.00 | 27,635.30 | 408,170 |
| 2024-11-25 | 28,050.00 | 28,950.00 | 28,050.00 | 28,550.00 | 27,443.05 | 635,782 |
| 2024-11-22 | 29,050.00 | 29,350.00 | 28,000.00 | 28,000.00 | 26,914.38 | 1,125,174 |
| 2024-11-21 | 30,300.00 | 31,650.00 | 28,800.00 | 28,800.00 | 27,683.36 | 1,327,906 |
| 2024-11-20 | 31,400.00 | 31,500.00 | 30,000.00 | 30,500.00 | 29,317.45 | 968,499 |
| 2024-11-19 | 32,600.00 | 32,750.00 | 30,600.00 | 30,900.00 | 29,701.94 | 1,070,809 |
| 2024-11-18 | 34,950.00 | 35,750.00 | 32,650.00 | 32,850.00 | 31,576.33 | 938,480 |
| 2024-11-15 | 32,350.00 | 34,750.00 | 32,350.00 | 34,450.00 | 33,114.30 | 1,451,027 |
| 2024-11-14 | 33,300.00 | 34,150.00 | 32,000.00 | 32,650.00 | 31,384.09 | 811,553 |
| 2024-11-13 | 32,700.00 | 35,200.00 | 32,600.00 | 33,250.00 | 31,960.82 | 1,231,266 |
| 2024-11-12 | 32,600.00 | 34,300.00 | 32,250.00 | 33,450.00 | 32,153.07 | 1,136,578 |
| 2024-11-11 | 34,800.00 | 35,250.00 | 32,900.00 | 33,400.00 | 32,105.01 | 1,170,066 |
| 2024-11-08 | 35,650.00 | 36,500.00 | 35,150.00 | 35,600.00 | 34,219.71 | 1,265,488 |
| 2024-11-07 | 36,600.00 | 37,500.00 | 35,050.00 | 35,300.00 | 33,931.34 | 1,854,965 |
| 2024-11-06 | 37,000.00 | 38,750.00 | 34,450.00 | 35,800.00 | 34,411.95 | 9,470,402 |
| 2024-11-05 | 34,100.00 | 34,900.00 | 33,700.00 | 33,900.00 | 32,585.62 | 1,724,820 |
| 2024-11-04 | 33,500.00 | 35,000.00 | 33,000.00 | 33,350.00 | 32,056.95 | 2,108,157 |
| 2024-11-01 | 34,550.00 | 36,000.00 | 33,050.00 | 33,100.00 | 31,816.64 | 7,239,704 |
| 2024-10-31 | 28,900.00 | 34,700.00 | 28,000.00 | 30,750.00 | 29,557.75 | 5,176,419 |
| 2024-10-30 | 30,650.00 | 31,800.00 | 29,200.00 | 29,350.00 | 28,212.04 | 604,017 |
| 2024-10-29 | 30,550.00 | 30,600.00 | 29,500.00 | 30,450.00 | 29,269.39 | 278,603 |
| 2024-10-28 | 30,500.00 | 30,800.00 | 29,950.00 | 30,700.00 | 29,509.69 | 259,010 |
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.