HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 51,200
-500 (-0.97%)
At close: Mar 20, 2026
HPSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52,700.00 | 52,700.00 | 49,250.00 | 51,200.00 | 51,200.00 | -0.97% | 3,922,999 |
| Mar 19, 2026 | 48,300.00 | 53,900.00 | 48,150.00 | 51,700.00 | 51,700.00 | 3.40% | 7,954,518 |
| Mar 18, 2026 | 45,200.00 | 51,400.00 | 45,000.00 | 50,000.00 | 50,000.00 | 13.51% | 12,044,270 |
| Mar 17, 2026 | 45,100.00 | 45,650.00 | 44,000.00 | 44,050.00 | 44,050.00 | 0.46% | 2,157,475 |
| Mar 16, 2026 | 42,650.00 | 44,000.00 | 42,150.00 | 43,850.00 | 43,850.00 | 2.81% | 1,535,785 |
| Mar 13, 2026 | 42,200.00 | 42,950.00 | 41,300.00 | 42,650.00 | 42,650.00 | -1.39% | 1,269,784 |
| Mar 12, 2026 | 42,900.00 | 43,900.00 | 42,550.00 | 43,250.00 | 43,250.00 | -0.80% | 1,536,393 |
| Mar 11, 2026 | 46,850.00 | 46,900.00 | 42,900.00 | 43,600.00 | 43,600.00 | -4.60% | 2,852,817 |
| Mar 10, 2026 | 46,900.00 | 47,400.00 | 44,700.00 | 45,700.00 | 45,700.00 | 5.06% | 3,643,697 |
| Mar 9, 2026 | 45,000.00 | 47,750.00 | 42,800.00 | 43,500.00 | 43,500.00 | -9.09% | 3,663,326 |
| Mar 6, 2026 | 45,250.00 | 48,500.00 | 44,150.00 | 47,850.00 | 47,850.00 | 6.45% | 4,934,024 |
| Mar 5, 2026 | 42,200.00 | 46,950.00 | 41,400.00 | 44,950.00 | 44,950.00 | 18.45% | 5,199,120 |
| Mar 4, 2026 | 42,550.00 | 44,500.00 | 37,950.00 | 37,950.00 | 37,950.00 | -12.15% | 4,942,392 |
| Mar 3, 2026 | 43,750.00 | 48,500.00 | 43,000.00 | 43,200.00 | 43,200.00 | -3.68% | 7,167,626 |
| Feb 27, 2026 | 42,550.00 | 46,450.00 | 41,800.00 | 44,850.00 | 44,850.00 | 3.58% | 4,737,693 |
| Feb 26, 2026 | 41,800.00 | 45,750.00 | 41,400.00 | 43,300.00 | 43,300.00 | 5.61% | 7,494,833 |
| Feb 25, 2026 | 42,000.00 | 42,050.00 | 40,950.00 | 41,000.00 | 41,000.00 | 0.12% | 3,101,857 |
| Feb 24, 2026 | 43,150.00 | 43,500.00 | 40,500.00 | 40,950.00 | 40,950.00 | -9.00% | 13,708,000 |
| Feb 23, 2026 | 46,750.00 | 47,250.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.96% | 2,315,061 |
| Feb 20, 2026 | 46,250.00 | 46,850.00 | 45,000.00 | 45,900.00 | 45,900.00 | -0.76% | 1,521,401 |
| Feb 19, 2026 | 43,150.00 | 47,475.00 | 42,800.00 | 46,250.00 | 46,250.00 | 8.57% | 3,589,128 |
| Feb 13, 2026 | 42,500.00 | 43,500.00 | 42,150.00 | 42,600.00 | 42,600.00 | 0.24% | 1,386,308 |
| Feb 12, 2026 | 43,900.00 | 43,950.00 | 42,050.00 | 42,500.00 | 42,500.00 | -1.62% | 1,669,021 |
| Feb 11, 2026 | 43,250.00 | 44,200.00 | 42,550.00 | 43,200.00 | 43,200.00 | -2.48% | 964,372 |
| Feb 10, 2026 | 46,300.00 | 46,400.00 | 43,950.00 | 44,300.00 | 44,300.00 | -4.63% | 970,417 |
| Feb 9, 2026 | 48,600.00 | 48,600.00 | 44,550.00 | 46,450.00 | 46,450.00 | 1.31% | 2,016,683 |
| Feb 6, 2026 | 43,900.00 | 47,500.00 | 42,500.00 | 45,850.00 | 45,850.00 | 1.66% | 2,063,486 |
| Feb 5, 2026 | 44,600.00 | 47,000.00 | 44,000.00 | 45,100.00 | 45,100.00 | -1.64% | 1,558,970 |
| Feb 4, 2026 | 45,550.00 | 47,000.00 | 45,000.00 | 45,850.00 | 45,850.00 | -2.03% | 1,503,691 |
| Feb 3, 2026 | 44,850.00 | 47,550.00 | 44,150.00 | 46,800.00 | 46,800.00 | 9.73% | 2,206,840 |
| Feb 2, 2026 | 45,000.00 | 45,950.00 | 41,750.00 | 42,650.00 | 42,650.00 | -8.28% | 2,824,527 |
| Jan 30, 2026 | 44,050.00 | 48,800.00 | 43,800.00 | 46,500.00 | 46,500.00 | 4.85% | 4,383,831 |
| Jan 29, 2026 | 46,650.00 | 47,000.00 | 40,050.00 | 44,350.00 | 44,350.00 | 0.80% | 4,520,785 |
| Jan 28, 2026 | 39,200.00 | 44,000.00 | 38,450.00 | 44,000.00 | 44,000.00 | 17.18% | 7,649,541 |
| Jan 27, 2026 | 36,200.00 | 38,500.00 | 35,950.00 | 37,550.00 | 37,550.00 | 4.74% | 3,142,766 |
| Jan 26, 2026 | 35,000.00 | 36,200.00 | 34,650.00 | 35,850.00 | 35,850.00 | 5.44% | 2,547,623 |
| Jan 23, 2026 | 33,250.00 | 34,250.00 | 33,050.00 | 34,000.00 | 34,000.00 | 2.26% | 957,685 |
| Jan 22, 2026 | 33,950.00 | 34,000.00 | 32,900.00 | 33,250.00 | 33,250.00 | 1.22% | 944,092 |
| Jan 21, 2026 | 32,950.00 | 33,450.00 | 32,200.00 | 32,850.00 | 32,850.00 | -2.81% | 1,211,555 |
| Jan 20, 2026 | 35,000.00 | 35,000.00 | 33,250.00 | 33,800.00 | 33,800.00 | -3.70% | 1,301,255 |
| Jan 19, 2026 | 35,400.00 | 35,500.00 | 34,600.00 | 35,100.00 | 35,100.00 | -1.82% | 1,219,742 |
| Jan 16, 2026 | 35,500.00 | 37,050.00 | 35,150.00 | 35,750.00 | 35,750.00 | 3.62% | 4,418,175 |
| Jan 15, 2026 | 33,700.00 | 35,400.00 | 33,400.00 | 34,500.00 | 34,500.00 | 1.17% | 1,545,108 |
| Jan 14, 2026 | 33,950.00 | 34,300.00 | 33,500.00 | 34,100.00 | 34,100.00 | 1.94% | 1,037,148 |
| Jan 13, 2026 | 34,100.00 | 34,250.00 | 32,900.00 | 33,450.00 | 33,450.00 | -0.45% | 1,321,847 |
| Jan 12, 2026 | 34,000.00 | 34,200.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1.51% | 1,071,261 |
| Jan 9, 2026 | 33,600.00 | 34,750.00 | 32,700.00 | 33,100.00 | 33,100.00 | -3.78% | 1,808,902 |
| Jan 8, 2026 | 34,250.00 | 35,500.00 | 33,800.00 | 34,400.00 | 34,400.00 | 3.61% | 3,353,913 |
| Jan 7, 2026 | 36,250.00 | 36,250.00 | 33,000.00 | 33,200.00 | 33,200.00 | -15.20% | 15,189,290 |
| Jan 6, 2026 | 35,000.00 | 39,150.00 | 34,350.00 | 39,150.00 | 39,150.00 | 11.86% | 4,379,904 |