HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 33,500
+300 (0.90%)
At close: Dec 30, 2025
HPSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 32,500.00 | 33,900.00 | 32,300.00 | 33,500.00 | 33,500.00 | 0.90% | 898,477 |
| Dec 29, 2025 | 31,300.00 | 33,300.00 | 30,150.00 | 33,200.00 | 33,200.00 | 7.27% | 1,665,943 |
| Dec 26, 2025 | 30,350.00 | 31,100.00 | 30,300.00 | 30,950.00 | 30,350.00 | 3.00% | 829,929 |
| Dec 24, 2025 | 30,600.00 | 30,600.00 | 29,950.00 | 30,050.00 | 29,467.45 | -1.15% | 250,109 |
| Dec 23, 2025 | 30,450.00 | 30,600.00 | 29,950.00 | 30,400.00 | 29,810.66 | 1.50% | 435,663 |
| Dec 22, 2025 | 29,500.00 | 30,250.00 | 29,150.00 | 29,950.00 | 29,369.39 | 4.36% | 552,659 |
| Dec 19, 2025 | 29,100.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,143.62 | 0.35% | 237,009 |
| Dec 18, 2025 | 29,000.00 | 29,150.00 | 28,400.00 | 28,600.00 | 28,045.56 | -2.56% | 328,624 |
| Dec 17, 2025 | 28,400.00 | 29,400.00 | 28,400.00 | 29,350.00 | 28,781.02 | 4.26% | 397,316 |
| Dec 16, 2025 | 28,700.00 | 28,900.00 | 28,050.00 | 28,150.00 | 27,604.28 | -2.43% | 369,765 |
| Dec 15, 2025 | 28,600.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,290.71 | -2.04% | 388,191 |
| Dec 12, 2025 | 29,500.00 | 29,550.00 | 29,000.00 | 29,450.00 | 28,879.08 | - | 555,540 |
| Dec 11, 2025 | 30,050.00 | 30,150.00 | 29,050.00 | 29,450.00 | 28,879.08 | -0.67% | 532,105 |
| Dec 10, 2025 | 30,000.00 | 30,300.00 | 29,550.00 | 29,650.00 | 29,075.20 | -1.50% | 292,481 |
| Dec 9, 2025 | 30,400.00 | 30,550.00 | 29,950.00 | 30,100.00 | 29,516.48 | -0.99% | 259,008 |
| Dec 8, 2025 | 30,600.00 | 30,650.00 | 30,000.00 | 30,400.00 | 29,810.66 | 0.33% | 222,032 |
| Dec 5, 2025 | 30,400.00 | 30,550.00 | 29,950.00 | 30,300.00 | 29,712.60 | -0.82% | 260,697 |
| Dec 4, 2025 | 30,750.00 | 31,100.00 | 30,100.00 | 30,550.00 | 29,957.75 | -1.45% | 360,885 |
| Dec 3, 2025 | 31,800.00 | 31,850.00 | 30,950.00 | 31,000.00 | 30,399.03 | -0.80% | 323,008 |
| Dec 2, 2025 | 32,050.00 | 32,050.00 | 31,050.00 | 31,250.00 | 30,644.18 | -0.16% | 319,673 |
| Dec 1, 2025 | 31,400.00 | 31,650.00 | 30,800.00 | 31,300.00 | 30,693.21 | 3.47% | 888,050 |
| Nov 28, 2025 | 29,300.00 | 30,250.00 | 29,050.00 | 30,250.00 | 29,663.57 | 5.03% | 534,930 |
| Nov 27, 2025 | 29,100.00 | 29,350.00 | 28,600.00 | 28,800.00 | 28,241.68 | - | 365,313 |
| Nov 26, 2025 | 28,550.00 | 28,900.00 | 28,050.00 | 28,800.00 | 28,241.68 | 1.95% | 489,987 |
| Nov 25, 2025 | 29,050.00 | 29,200.00 | 27,850.00 | 28,250.00 | 27,702.34 | 0.18% | 383,575 |
| Nov 24, 2025 | 29,000.00 | 29,050.00 | 27,950.00 | 28,200.00 | 27,653.31 | -0.53% | 347,820 |
| Nov 21, 2025 | 28,900.00 | 29,250.00 | 28,100.00 | 28,350.00 | 27,800.40 | -5.97% | 722,064 |
| Nov 20, 2025 | 30,400.00 | 30,700.00 | 29,600.00 | 30,150.00 | 29,565.51 | 3.79% | 641,187 |
| Nov 19, 2025 | 29,700.00 | 29,800.00 | 28,600.00 | 29,050.00 | 28,486.83 | -2.84% | 449,558 |
| Nov 18, 2025 | 30,900.00 | 31,050.00 | 29,650.00 | 29,900.00 | 29,320.36 | -5.38% | 558,124 |
| Nov 17, 2025 | 31,600.00 | 31,800.00 | 30,700.00 | 31,600.00 | 30,987.40 | 1.61% | 485,904 |
| Nov 14, 2025 | 31,800.00 | 31,850.00 | 31,050.00 | 31,100.00 | 30,497.09 | -5.76% | 637,978 |
| Nov 13, 2025 | 32,250.00 | 33,150.00 | 32,000.00 | 33,000.00 | 32,360.26 | 1.07% | 485,593 |
| Nov 12, 2025 | 31,950.00 | 32,700.00 | 31,600.00 | 32,650.00 | 32,017.04 | 1.40% | 466,485 |
| Nov 11, 2025 | 33,300.00 | 33,550.00 | 31,700.00 | 32,200.00 | 31,575.77 | -1.08% | 720,286 |
| Nov 10, 2025 | 31,950.00 | 32,600.00 | 31,100.00 | 32,550.00 | 31,918.98 | 3.01% | 491,815 |
| Nov 7, 2025 | 32,350.00 | 32,900.00 | 30,900.00 | 31,600.00 | 30,987.40 | -5.11% | 665,172 |
| Nov 6, 2025 | 33,450.00 | 33,700.00 | 32,400.00 | 33,300.00 | 32,654.44 | 2.15% | 538,499 |
| Nov 5, 2025 | 32,750.00 | 33,150.00 | 31,000.00 | 32,600.00 | 31,968.01 | -4.26% | 1,059,665 |
| Nov 4, 2025 | 35,150.00 | 35,300.00 | 33,850.00 | 34,050.00 | 33,389.90 | -2.30% | 838,736 |
| Nov 3, 2025 | 34,600.00 | 34,850.00 | 33,800.00 | 34,850.00 | 34,174.39 | 0.72% | 1,020,372 |
| Oct 31, 2025 | 34,400.00 | 34,900.00 | 34,200.00 | 34,600.00 | 33,929.24 | -1.56% | 639,788 |
| Oct 30, 2025 | 35,250.00 | 35,400.00 | 34,200.00 | 35,150.00 | 34,468.58 | -0.71% | 744,976 |
| Oct 29, 2025 | 36,500.00 | 36,550.00 | 34,700.00 | 35,400.00 | 34,713.73 | -1.12% | 930,434 |
| Oct 28, 2025 | 36,500.00 | 36,800.00 | 35,550.00 | 35,800.00 | 35,105.98 | -3.37% | 733,166 |
| Oct 27, 2025 | 38,000.00 | 38,000.00 | 36,500.00 | 37,050.00 | 36,331.74 | 1.65% | 915,086 |
| Oct 24, 2025 | 36,150.00 | 36,550.00 | 35,500.00 | 36,450.00 | 35,743.38 | 4.59% | 1,068,762 |
| Oct 23, 2025 | 34,700.00 | 35,600.00 | 34,400.00 | 34,850.00 | 34,174.39 | -2.11% | 483,583 |
| Oct 22, 2025 | 35,700.00 | 35,700.00 | 34,450.00 | 35,600.00 | 34,909.85 | -0.97% | 605,907 |
| Oct 21, 2025 | 37,200.00 | 37,250.00 | 35,500.00 | 35,950.00 | 35,253.07 | -0.83% | 1,024,441 |