HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 36,550
+1,550 (4.43%)
Oct 10, 2025, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 36,300.00 | 37,500.00 | 35,650.00 | 36,550.00 | 36,550.00 | 4.43% | 1,386,544 |
| Oct 2, 2025 | 35,550.00 | 35,550.00 | 34,200.00 | 35,000.00 | 35,000.00 | 1.89% | 1,785,143 |
| Oct 1, 2025 | 34,050.00 | 34,800.00 | 33,900.00 | 34,350.00 | 34,350.00 | 1.78% | 799,376 |
| Sep 30, 2025 | 34,150.00 | 34,450.00 | 33,600.00 | 33,750.00 | 33,750.00 | -1.03% | 497,319 |
| Sep 29, 2025 | 34,000.00 | 34,500.00 | 33,250.00 | 34,100.00 | 34,100.00 | 0.29% | 619,059 |
| Sep 26, 2025 | 33,300.00 | 34,300.00 | 33,100.00 | 34,000.00 | 34,000.00 | -1.02% | 1,040,660 |
| Sep 25, 2025 | 34,750.00 | 35,550.00 | 33,950.00 | 34,350.00 | 34,350.00 | -3.10% | 1,117,131 |
| Sep 24, 2025 | 33,800.00 | 35,500.00 | 33,500.00 | 35,450.00 | 35,450.00 | 2.90% | 1,447,917 |
| Sep 23, 2025 | 35,250.00 | 35,250.00 | 33,750.00 | 34,450.00 | 34,450.00 | 0.58% | 1,414,339 |
| Sep 22, 2025 | 33,900.00 | 34,750.00 | 33,000.00 | 34,250.00 | 34,250.00 | 3.32% | 2,292,972 |
| Sep 19, 2025 | 32,300.00 | 34,150.00 | 31,150.00 | 33,150.00 | 33,150.00 | 8.33% | 4,056,963 |
| Sep 18, 2025 | 30,250.00 | 31,500.00 | 29,650.00 | 30,600.00 | 30,600.00 | 2.17% | 1,521,826 |
| Sep 17, 2025 | 30,050.00 | 30,300.00 | 29,550.00 | 29,950.00 | 29,950.00 | -2.92% | 745,754 |
| Sep 16, 2025 | 31,100.00 | 31,150.00 | 30,200.00 | 30,850.00 | 30,850.00 | 1.31% | 816,360 |
| Sep 15, 2025 | 31,000.00 | 31,750.00 | 29,650.00 | 30,450.00 | 30,450.00 | 5.91% | 2,190,901 |
| Sep 12, 2025 | 28,000.00 | 29,450.00 | 27,750.00 | 28,750.00 | 28,750.00 | 4.17% | 1,588,589 |
| Sep 11, 2025 | 27,900.00 | 28,100.00 | 26,500.00 | 27,600.00 | 27,600.00 | -0.72% | 870,419 |
| Sep 10, 2025 | 28,200.00 | 28,250.00 | 27,300.00 | 27,800.00 | 27,800.00 | 1.46% | 847,211 |
| Sep 9, 2025 | 27,500.00 | 27,600.00 | 27,050.00 | 27,400.00 | 27,400.00 | 1.48% | 516,698 |
| Sep 8, 2025 | 27,100.00 | 27,200.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.37% | 306,995 |
| Sep 5, 2025 | 27,500.00 | 27,500.00 | 26,800.00 | 26,900.00 | 26,900.00 | - | 393,926 |
| Sep 4, 2025 | 26,200.00 | 27,200.00 | 26,050.00 | 26,900.00 | 26,900.00 | 3.07% | 409,072 |
| Sep 3, 2025 | 25,750.00 | 26,350.00 | 25,350.00 | 26,100.00 | 26,100.00 | 1.36% | 268,418 |
| Sep 2, 2025 | 25,800.00 | 25,850.00 | 25,400.00 | 25,750.00 | 25,750.00 | 0.78% | 234,383 |
| Sep 1, 2025 | 26,350.00 | 26,400.00 | 25,500.00 | 25,550.00 | 25,550.00 | -4.31% | 469,176 |
| Aug 29, 2025 | 25,600.00 | 27,300.00 | 25,400.00 | 26,700.00 | 26,700.00 | 5.33% | 1,395,005 |
| Aug 28, 2025 | 25,550.00 | 25,700.00 | 25,150.00 | 25,350.00 | 25,350.00 | -1.74% | 329,275 |
| Aug 27, 2025 | 25,900.00 | 25,950.00 | 25,450.00 | 25,800.00 | 25,800.00 | -0.19% | 230,181 |
| Aug 26, 2025 | 25,150.00 | 25,900.00 | 25,150.00 | 25,850.00 | 25,850.00 | 1.57% | 535,234 |
| Aug 25, 2025 | 25,300.00 | 25,850.00 | 25,000.00 | 25,450.00 | 25,450.00 | 1.80% | 365,357 |
| Aug 22, 2025 | 25,550.00 | 25,850.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.96% | 391,446 |
| Aug 21, 2025 | 25,900.00 | 26,100.00 | 25,400.00 | 25,500.00 | 25,500.00 | -0.97% | 173,684 |
| Aug 20, 2025 | 25,700.00 | 26,200.00 | 25,450.00 | 25,750.00 | 25,750.00 | -2.09% | 213,358 |
| Aug 19, 2025 | 26,750.00 | 26,900.00 | 26,000.00 | 26,300.00 | 26,300.00 | -1.68% | 347,530 |
| Aug 18, 2025 | 26,600.00 | 26,950.00 | 26,050.00 | 26,750.00 | 26,750.00 | -1.29% | 338,764 |
| Aug 14, 2025 | 26,600.00 | 27,450.00 | 26,250.00 | 27,100.00 | 27,100.00 | 2.07% | 425,995 |
| Aug 13, 2025 | 26,500.00 | 26,950.00 | 26,250.00 | 26,550.00 | 26,550.00 | 2.12% | 434,915 |
| Aug 12, 2025 | 26,700.00 | 26,800.00 | 25,950.00 | 26,000.00 | 26,000.00 | -1.70% | 342,196 |
| Aug 11, 2025 | 27,000.00 | 27,050.00 | 26,150.00 | 26,450.00 | 26,450.00 | -1.31% | 273,175 |
| Aug 8, 2025 | 26,650.00 | 27,800.00 | 26,300.00 | 26,800.00 | 26,800.00 | 2.49% | 513,103 |
| Aug 7, 2025 | 26,750.00 | 26,800.00 | 25,950.00 | 26,150.00 | 26,150.00 | -2.79% | 299,037 |
| Aug 6, 2025 | 25,150.00 | 27,100.00 | 24,750.00 | 26,900.00 | 26,900.00 | 6.96% | 787,442 |
| Aug 5, 2025 | 24,950.00 | 25,400.00 | 24,900.00 | 25,150.00 | 25,150.00 | 2.44% | 246,077 |
| Aug 4, 2025 | 24,800.00 | 25,050.00 | 24,400.00 | 24,550.00 | 24,550.00 | -1.01% | 285,697 |
| Aug 1, 2025 | 26,200.00 | 26,300.00 | 24,750.00 | 24,800.00 | 24,800.00 | -7.64% | 615,720 |
| Jul 31, 2025 | 27,300.00 | 27,300.00 | 26,300.00 | 26,850.00 | 26,850.00 | -0.92% | 441,001 |
| Jul 30, 2025 | 25,650.00 | 28,650.00 | 25,650.00 | 27,100.00 | 27,100.00 | 6.07% | 2,017,412 |
| Jul 29, 2025 | 25,850.00 | 26,150.00 | 25,000.00 | 25,550.00 | 25,550.00 | - | 432,216 |
| Jul 28, 2025 | 24,700.00 | 26,100.00 | 24,450.00 | 25,550.00 | 25,550.00 | 4.29% | 546,750 |
| Jul 25, 2025 | 24,750.00 | 25,000.00 | 24,350.00 | 24,500.00 | 24,500.00 | -1.41% | 207,493 |