HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 30,150
+1,100 (3.79%)
Nov 20, 2025, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 30,400.00 | 30,700.00 | 29,600.00 | 29,900.00 | - | 2.93% | 524,697 |
| Nov 19, 2025 | 29,700.00 | 29,800.00 | 28,600.00 | 29,050.00 | 29,050.00 | -2.84% | 449,558 |
| Nov 18, 2025 | 30,900.00 | 31,050.00 | 29,650.00 | 29,900.00 | 29,900.00 | -5.38% | 558,124 |
| Nov 17, 2025 | 31,600.00 | 31,800.00 | 30,700.00 | 31,600.00 | 31,600.00 | 1.61% | 485,904 |
| Nov 14, 2025 | 31,800.00 | 31,850.00 | 31,050.00 | 31,100.00 | 31,100.00 | -5.76% | 637,978 |
| Nov 13, 2025 | 32,250.00 | 33,150.00 | 32,000.00 | 33,000.00 | 33,000.00 | 1.07% | 485,593 |
| Nov 12, 2025 | 31,950.00 | 32,700.00 | 31,600.00 | 32,650.00 | 32,650.00 | 1.40% | 466,485 |
| Nov 11, 2025 | 33,300.00 | 33,550.00 | 31,700.00 | 32,200.00 | 32,200.00 | -1.08% | 720,286 |
| Nov 10, 2025 | 31,950.00 | 32,600.00 | 31,100.00 | 32,550.00 | 32,550.00 | 3.01% | 491,815 |
| Nov 7, 2025 | 32,350.00 | 32,900.00 | 30,900.00 | 31,600.00 | 31,600.00 | -5.11% | 665,172 |
| Nov 6, 2025 | 33,450.00 | 33,700.00 | 32,400.00 | 33,300.00 | 33,300.00 | 2.15% | 538,499 |
| Nov 5, 2025 | 32,750.00 | 33,150.00 | 31,000.00 | 32,600.00 | 32,600.00 | -4.26% | 1,059,665 |
| Nov 4, 2025 | 35,150.00 | 35,300.00 | 33,850.00 | 34,050.00 | 34,050.00 | -2.30% | 838,736 |
| Nov 3, 2025 | 34,600.00 | 34,850.00 | 33,800.00 | 34,850.00 | 34,850.00 | 0.72% | 1,020,372 |
| Oct 31, 2025 | 34,400.00 | 34,900.00 | 34,200.00 | 34,600.00 | 34,600.00 | -1.56% | 639,788 |
| Oct 30, 2025 | 35,250.00 | 35,400.00 | 34,200.00 | 35,150.00 | 35,150.00 | -0.71% | 744,976 |
| Oct 29, 2025 | 36,500.00 | 36,550.00 | 34,700.00 | 35,400.00 | 35,400.00 | -1.12% | 930,434 |
| Oct 28, 2025 | 36,500.00 | 36,800.00 | 35,550.00 | 35,800.00 | 35,800.00 | -3.37% | 733,166 |
| Oct 27, 2025 | 38,000.00 | 38,000.00 | 36,500.00 | 37,050.00 | 37,050.00 | 1.65% | 915,086 |
| Oct 24, 2025 | 36,150.00 | 36,550.00 | 35,500.00 | 36,450.00 | 36,450.00 | 4.59% | 1,068,762 |
| Oct 23, 2025 | 34,700.00 | 35,600.00 | 34,400.00 | 34,850.00 | 34,850.00 | -2.11% | 483,583 |
| Oct 22, 2025 | 35,700.00 | 35,700.00 | 34,450.00 | 35,600.00 | 35,600.00 | -0.97% | 605,907 |
| Oct 21, 2025 | 37,200.00 | 37,250.00 | 35,500.00 | 35,950.00 | 35,950.00 | -0.83% | 1,024,441 |
| Oct 20, 2025 | 35,150.00 | 36,600.00 | 35,150.00 | 36,250.00 | 36,250.00 | 4.32% | 833,269 |
| Oct 17, 2025 | 35,500.00 | 36,300.00 | 34,650.00 | 34,750.00 | 34,750.00 | -4.66% | 926,916 |
| Oct 16, 2025 | 35,950.00 | 36,500.00 | 35,500.00 | 36,450.00 | 36,450.00 | 0.69% | 650,126 |
| Oct 15, 2025 | 35,700.00 | 36,250.00 | 35,350.00 | 36,200.00 | 36,200.00 | 2.40% | 720,293 |
| Oct 14, 2025 | 38,300.00 | 38,350.00 | 34,350.00 | 35,350.00 | 35,350.00 | -4.07% | 1,702,950 |
| Oct 13, 2025 | 34,650.00 | 36,850.00 | 34,500.00 | 36,850.00 | 36,850.00 | 0.82% | 995,759 |
| Oct 10, 2025 | 36,300.00 | 37,500.00 | 35,650.00 | 36,550.00 | 36,550.00 | 4.43% | 1,411,329 |
| 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% | 778,423 |
| Sep 30, 2025 | 34,150.00 | 34,450.00 | 33,600.00 | 33,750.00 | 33,750.00 | -1.03% | 484,323 |
| 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% | 1,008,453 |
| 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% | 1,406,348 |
| 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% | 2,239,074 |
| 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% | 1,452,620 |
| Sep 17, 2025 | 30,050.00 | 30,300.00 | 29,550.00 | 29,950.00 | 29,950.00 | -2.92% | 712,831 |
| Sep 16, 2025 | 31,100.00 | 31,150.00 | 30,200.00 | 30,850.00 | 30,850.00 | 1.31% | 783,373 |
| 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% | 493,840 |
| Sep 8, 2025 | 27,100.00 | 27,200.00 | 26,550.00 | 27,000.00 | 27,000.00 | 0.37% | 296,715 |
| Sep 5, 2025 | 27,500.00 | 27,500.00 | 26,800.00 | 26,900.00 | 26,900.00 | - | 382,239 |