Hpsp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 50,600.00 | 55,300.00 | 50,300.00 | 54,100.00 | 54,100.00 | 2,064,148 |
| 2026-10-15 | 54,000.00 | 54,100.00 | 48,400.00 | 49,750.00 | 49,750.00 | 2,571,645 |
| 2026-10-14 | 61,500.00 | 61,600.00 | 56,100.00 | 57,100.00 | 57,100.00 | 1,883,664 |
| 2026-10-13 | 59,000.00 | 62,700.00 | 57,400.00 | 61,600.00 | 61,600.00 | 2,402,448 |
| 2026-10-12 | 63,000.00 | 64,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1,550,212 |
| 2026-10-08 | 65,800.00 | 66,900.00 | 63,800.00 | 64,600.00 | 64,600.00 | 1,686,478 |
| 2026-10-07 | 68,100.00 | 70,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | 2,113,429 |
| 2026-10-06 | 66,900.00 | 69,700.00 | 65,800.00 | 68,800.00 | 68,800.00 | 2,693,609 |
| 2026-10-02 | 69,000.00 | 69,400.00 | 64,300.00 | 65,500.00 | 65,500.00 | 3,595,894 |
| 2026-10-01 | 63,600.00 | 69,300.00 | 63,000.00 | 69,000.00 | 69,000.00 | 4,527,388 |
| 2026-09-30 | 61,100.00 | 66,000.00 | 60,100.00 | 63,700.00 | 63,700.00 | 3,460,971 |
| 2026-09-29 | 55,800.00 | 61,500.00 | 55,800.00 | 61,000.00 | 61,000.00 | 5,007,117 |
| 2026-09-28 | 55,500.00 | 57,200.00 | 54,800.00 | 56,000.00 | 56,000.00 | 1,498,957 |
| 2026-09-23 | 55,200.00 | 56,100.00 | 54,100.00 | 55,500.00 | 55,500.00 | 1,404,443 |
| 2026-09-22 | 56,000.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,300.00 | 1,276,316 |
| 2026-09-21 | 54,000.00 | 55,400.00 | 52,700.00 | 54,700.00 | 54,700.00 | 1,410,590 |
| 2026-09-18 | 54,500.00 | 54,600.00 | 52,900.00 | 53,900.00 | 53,900.00 | 1,065,200 |
Page 1 of 1 · 17 trading days
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.