Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 30,600.00 | 30,950.00 | 30,050.00 | 30,450.00 | 29,269.39 | 258,365 |
| 2024-10-24 | 31,000.00 | 31,500.00 | 30,600.00 | 30,600.00 | 29,413.57 | 358,620 |
| 2024-10-23 | 29,150.00 | 31,800.00 | 28,650.00 | 31,500.00 | 30,278.68 | 883,770 |
| 2024-10-22 | 30,300.00 | 30,600.00 | 29,100.00 | 29,200.00 | 28,067.85 | 438,087 |
| 2024-10-21 | 30,400.00 | 30,950.00 | 30,100.00 | 30,300.00 | 29,125.20 | 328,374 |
| 2024-10-18 | 32,550.00 | 32,650.00 | 30,500.00 | 30,500.00 | 29,317.45 | 651,803 |
| 2024-10-17 | 32,150.00 | 33,200.00 | 31,650.00 | 32,950.00 | 31,672.46 | 590,374 |
| 2024-10-16 | 32,100.00 | 32,400.00 | 31,500.00 | 31,650.00 | 30,422.86 | 696,031 |
| 2024-10-15 | 33,850.00 | 34,000.00 | 32,500.00 | 33,450.00 | 32,153.07 | 656,634 |
| 2024-10-14 | 33,450.00 | 33,550.00 | 32,450.00 | 33,150.00 | 31,864.70 | 843,381 |
| 2024-10-11 | 30,950.00 | 33,600.00 | 30,950.00 | 33,200.00 | 31,912.76 | 1,836,414 |
| 2024-10-10 | 31,700.00 | 31,800.00 | 30,550.00 | 30,650.00 | 29,461.63 | 328,567 |
| 2024-10-08 | 31,900.00 | 32,300.00 | 30,950.00 | 31,100.00 | 29,894.18 | 484,737 |
| 2024-10-07 | 32,500.00 | 32,550.00 | 31,500.00 | 32,250.00 | 30,999.60 | 451,906 |
| 2024-10-04 | 32,250.00 | 32,650.00 | 31,600.00 | 31,850.00 | 30,615.11 | 426,299 |
| 2024-10-02 | 30,550.00 | 32,150.00 | 30,300.00 | 31,750.00 | 30,518.98 | 464,873 |
| 2024-09-30 | 31,650.00 | 31,850.00 | 30,450.00 | 31,100.00 | 29,894.18 | 462,343 |
| 2024-09-27 | 32,100.00 | 32,400.00 | 31,450.00 | 31,650.00 | 30,422.86 | 442,014 |
| 2024-09-26 | 32,150.00 | 32,450.00 | 31,250.00 | 32,050.00 | 30,807.35 | 876,623 |
| 2024-09-25 | 31,000.00 | 31,650.00 | 30,900.00 | 30,900.00 | 29,701.94 | 817,342 |
| 2024-09-24 | 30,500.00 | 30,850.00 | 30,100.00 | 30,600.00 | 29,413.57 | 696,125 |
| 2024-09-23 | 28,050.00 | 30,800.00 | 27,900.00 | 30,500.00 | 29,317.45 | 1,352,834 |
| 2024-09-20 | 28,500.00 | 28,700.00 | 28,100.00 | 28,450.00 | 27,346.93 | 1,404,095 |
| 2024-09-19 | 26,900.00 | 28,100.00 | 26,550.00 | 27,700.00 | 26,626.01 | 760,727 |
| 2024-09-13 | 25,900.00 | 27,250.00 | 25,850.00 | 27,150.00 | 26,097.33 | 663,871 |
| 2024-09-12 | 25,150.00 | 26,600.00 | 25,100.00 | 26,050.00 | 25,039.98 | 1,151,365 |
| 2024-09-11 | 24,300.00 | 24,600.00 | 23,950.00 | 24,100.00 | 23,165.59 | 477,633 |
| 2024-09-10 | 24,700.00 | 24,850.00 | 24,000.00 | 24,050.00 | 23,117.53 | 456,644 |
| 2024-09-09 | 24,050.00 | 24,650.00 | 23,700.00 | 24,450.00 | 23,502.02 | 547,687 |
| 2024-09-06 | 25,200.00 | 25,350.00 | 24,300.00 | 24,550.00 | 23,598.14 | 638,938 |
| 2024-09-05 | 25,950.00 | 26,550.00 | 25,100.00 | 25,300.00 | 24,319.06 | 757,081 |
| 2024-09-04 | 26,600.00 | 27,000.00 | 25,550.00 | 25,700.00 | 24,703.55 | 1,159,296 |
| 2024-09-03 | 29,000.00 | 29,100.00 | 27,750.00 | 27,900.00 | 26,818.26 | 623,255 |
| 2024-09-02 | 29,600.00 | 29,600.00 | 28,650.00 | 29,000.00 | 27,875.61 | 371,622 |
| 2024-08-30 | 29,100.00 | 30,000.00 | 28,750.00 | 29,650.00 | 28,500.40 | 465,813 |
| 2024-08-29 | 28,750.00 | 29,250.00 | 28,600.00 | 28,800.00 | 27,683.36 | 487,979 |
| 2024-08-28 | 28,800.00 | 30,150.00 | 28,600.00 | 29,850.00 | 28,692.65 | 530,969 |
| 2024-08-27 | 29,050.00 | 29,450.00 | 28,550.00 | 29,000.00 | 27,875.61 | 355,848 |
| 2024-08-26 | 30,400.00 | 30,700.00 | 29,100.00 | 29,350.00 | 28,212.04 | 532,275 |
| 2024-08-23 | 29,900.00 | 30,600.00 | 29,600.00 | 30,000.00 | 28,836.83 | 452,544 |
| 2024-08-22 | 30,900.00 | 30,950.00 | 29,900.00 | 30,250.00 | 29,077.14 | 601,486 |
| 2024-08-21 | 30,000.00 | 31,000.00 | 29,600.00 | 30,850.00 | 29,653.88 | 674,303 |
| 2024-08-20 | 29,300.00 | 30,700.00 | 29,250.00 | 30,650.00 | 29,461.63 | 1,096,913 |
| 2024-08-19 | 29,600.00 | 29,650.00 | 28,150.00 | 28,600.00 | 27,491.11 | 847,616 |
| 2024-08-16 | 29,500.00 | 30,000.00 | 29,050.00 | 29,400.00 | 28,260.10 | 1,152,233 |
| 2024-08-14 | 27,550.00 | 28,600.00 | 27,250.00 | 28,450.00 | 27,346.93 | 1,165,402 |
| 2024-08-13 | 27,450.00 | 27,650.00 | 26,400.00 | 26,600.00 | 25,568.66 | 544,301 |
| 2024-08-12 | 26,600.00 | 27,550.00 | 26,300.00 | 27,100.00 | 26,049.27 | 623,339 |
| 2024-08-09 | 27,300.00 | 27,450.00 | 26,200.00 | 26,400.00 | 25,376.41 | 905,205 |
| 2024-08-08 | 25,550.00 | 26,450.00 | 25,450.00 | 26,050.00 | 25,039.98 | 547,360 |
| 2024-08-07 | 25,900.00 | 27,000.00 | 25,150.00 | 26,150.00 | 25,136.11 | 1,201,332 |
| 2024-08-06 | 24,200.00 | 26,700.00 | 24,200.00 | 25,900.00 | 24,895.80 | 1,979,163 |
| 2024-08-05 | 28,350.00 | 28,750.00 | 22,650.00 | 23,450.00 | 22,540.79 | 2,300,780 |
| 2024-08-02 | 30,700.00 | 31,000.00 | 29,100.00 | 29,350.00 | 28,212.04 | 1,264,355 |
| 2024-08-01 | 33,200.00 | 33,250.00 | 31,650.00 | 31,650.00 | 30,422.86 | 978,287 |
| 2024-07-31 | 32,050.00 | 32,600.00 | 30,950.00 | 32,450.00 | 31,191.84 | 837,401 |
| 2024-07-30 | 32,300.00 | 32,500.00 | 31,300.00 | 32,000.00 | 30,759.29 | 453,638 |
| 2024-07-29 | 32,300.00 | 32,850.00 | 32,100.00 | 32,700.00 | 31,432.15 | 369,511 |
| 2024-07-26 | 32,550.00 | 32,950.00 | 31,950.00 | 32,000.00 | 30,759.29 | 617,913 |
| 2024-07-25 | 32,600.00 | 33,100.00 | 31,650.00 | 32,550.00 | 31,287.96 | 842,849 |
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.