Hpsp Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	64,500.00	64,500.00	62,300.00	63,000.00	15,090.92	786,208
2023-02-09	63,300.00	64,900.00	62,900.00	64,900.00	15,546.04	1,900,740
2023-02-08	60,300.00	65,200.00	59,600.00	63,800.00	15,282.55	1,464,364
2023-02-07	58,300.00	60,300.00	57,800.00	59,700.00	14,300.44	489,300
2023-02-06	59,600.00	59,600.00	58,100.00	58,500.00	14,012.99	370,944
2023-02-03	60,100.00	60,500.00	59,100.00	60,300.00	14,444.16	394,940
2023-02-02	58,600.00	61,400.00	58,500.00	60,300.00	14,444.16	1,525,052
2023-02-01	57,100.00	58,600.00	57,100.00	57,400.00	13,749.50	552,712
2023-01-31	55,900.00	57,100.00	55,600.00	57,000.00	13,653.69	465,648
2023-01-30	57,800.00	57,900.00	55,700.00	56,600.00	13,557.87	630,424
2023-01-27	58,200.00	58,300.00	56,900.00	57,900.00	13,869.27	427,864
2023-01-26	60,000.00	60,000.00	57,900.00	58,100.00	13,917.18	607,516
2023-01-25	58,900.00	60,600.00	58,200.00	59,100.00	14,156.72	1,066,772
2023-01-20	58,100.00	59,000.00	56,800.00	58,000.00	13,893.23	493,388
2023-01-19	57,600.00	58,700.00	57,100.00	58,200.00	13,941.13	474,948
2023-01-18	59,000.00	59,000.00	57,200.00	58,300.00	13,965.09	574,800
2023-01-17	58,700.00	61,800.00	58,200.00	58,800.00	14,084.86	1,594,536
2023-01-16	57,400.00	59,800.00	56,400.00	58,700.00	14,060.90	2,436,588
2023-01-13	54,800.00	59,300.00	54,800.00	57,900.00	13,869.27	1,118,684
2023-01-12	53,700.00	55,600.00	53,300.00	54,900.00	13,150.66	599,548
2023-01-11	54,500.00	54,700.00	52,200.00	53,400.00	12,791.35	623,228
2023-01-10	55,300.00	55,500.00	53,800.00	53,900.00	12,911.12	414,916
2023-01-09	55,800.00	56,400.00	55,200.00	55,600.00	13,318.33	287,632
2023-01-06	53,200.00	56,500.00	52,200.00	55,500.00	13,294.38	557,092
2023-01-05	55,800.00	56,200.00	53,600.00	53,900.00	12,911.12	472,580
2023-01-04	51,800.00	55,600.00	51,200.00	55,400.00	13,270.43	658,572
2023-01-03	53,500.00	53,500.00	51,500.00	52,500.00	12,575.76	281,256
2023-01-02	54,200.00	55,100.00	52,700.00	53,400.00	12,791.35	257,460
2022-12-29	55,200.00	55,800.00	53,200.00	53,500.00	12,815.30	316,404
2022-12-28	56,800.00	57,100.00	55,100.00	55,900.00	13,390.20	473,232
2022-12-27	56,000.00	58,100.00	55,800.00	57,900.00	13,833.34	497,312
2022-12-26	55,100.00	55,700.00	53,700.00	55,700.00	13,307.72	447,028
2022-12-23	56,500.00	56,600.00	55,200.00	55,400.00	13,236.05	493,080
2022-12-22	57,300.00	58,400.00	57,000.00	57,300.00	13,689.99	343,436
2022-12-21	58,000.00	58,400.00	56,600.00	56,700.00	13,546.64	207,536
2022-12-20	57,300.00	58,400.00	56,200.00	57,400.00	13,713.88	234,444
2022-12-19	56,900.00	58,100.00	56,200.00	57,200.00	13,666.10	214,916
2022-12-16	57,000.00	58,300.00	56,900.00	57,400.00	13,713.88	195,668
2022-12-15	58,000.00	58,800.00	58,000.00	58,200.00	13,905.02	205,916
2022-12-14	58,500.00	60,200.00	58,000.00	59,000.00	14,096.15	424,676
2022-12-13	59,300.00	59,800.00	56,400.00	58,000.00	13,857.23	533,188
2022-12-12	60,300.00	60,900.00	59,100.00	59,100.00	14,120.04	264,128
2022-12-09	61,000.00	61,600.00	59,800.00	61,100.00	14,597.88	805,252
2022-12-08	59,700.00	61,900.00	58,500.00	60,400.00	14,430.64	1,392,256
2022-12-07	59,500.00	60,600.00	58,300.00	60,000.00	14,335.07	412,576
2022-12-06	62,300.00	62,800.00	60,200.00	60,300.00	14,406.74	568,624
2022-12-05	62,400.00	63,600.00	61,100.00	63,000.00	15,051.82	305,616
2022-12-02	63,700.00	64,300.00	61,900.00	62,300.00	14,884.58	397,124
2022-12-01	62,500.00	63,900.00	62,200.00	63,700.00	15,219.06	572,524
2022-11-30	58,200.00	61,700.00	58,100.00	60,900.00	14,550.09	872,420
2022-11-29	59,000.00	59,300.00	57,800.00	58,700.00	14,024.48	445,456
2022-11-28	60,800.00	61,600.00	58,800.00	59,500.00	14,215.61	394,648
2022-11-25	62,500.00	63,000.00	60,900.00	61,200.00	14,621.77	429,888
2022-11-24	59,200.00	61,900.00	59,100.00	61,100.00	14,597.88	493,612
2022-11-23	59,400.00	60,000.00	58,300.00	58,600.00	14,000.58	392,920
2022-11-22	59,500.00	60,200.00	58,100.00	58,600.00	14,000.58	494,452
2022-11-21	62,600.00	62,600.00	59,500.00	60,100.00	14,358.96	722,324
2022-11-18	67,400.00	67,700.00	62,700.00	62,800.00	15,004.04	1,045,380
2022-11-17	65,100.00	67,500.00	63,500.00	67,000.00	16,007.49	909,828
2022-11-16	67,500.00	68,100.00	65,500.00	66,100.00	15,792.47	601,188

← NewerPage 16 of 18 · 1,043 trading daysOlder →

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.