HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 50,800
+600 (1.20%)
Sep 4, 2026, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 50,500.00 | 51,300.00 | 48,950.00 | 50,800.00 | 50,800.00 | 1.20% | 1,512,672 |
| Sep 3, 2026 | 51,200.00 | 52,500.00 | 49,050.00 | 50,200.00 | 50,200.00 | -0.40% | 1,761,955 |
| Sep 2, 2026 | 49,150.00 | 51,900.00 | 48,650.00 | 50,400.00 | 50,400.00 | -1.18% | 1,442,653 |
| Sep 1, 2026 | 49,550.00 | 51,750.00 | 48,200.00 | 51,000.00 | 51,000.00 | 1.59% | 1,709,802 |
| Aug 31, 2026 | 50,000.00 | 51,000.00 | 49,100.00 | 50,200.00 | 50,200.00 | -1.76% | 1,685,264 |
| Aug 28, 2026 | 50,100.00 | 53,000.00 | 50,000.00 | 51,100.00 | 51,100.00 | 1.19% | 2,659,112 |
| Aug 27, 2026 | 49,800.00 | 51,000.00 | 48,050.00 | 50,500.00 | 50,500.00 | 4.12% | 2,962,150 |
| Aug 26, 2026 | 48,000.00 | 48,850.00 | 47,100.00 | 48,500.00 | 48,500.00 | - | 1,980,059 |
| Aug 25, 2026 | 43,050.00 | 48,750.00 | 43,000.00 | 48,500.00 | 48,500.00 | 10.35% | 3,619,071 |
| Aug 24, 2026 | 44,900.00 | 46,350.00 | 43,950.00 | 43,950.00 | 43,950.00 | -2.12% | 1,404,747 |
| Aug 21, 2026 | 47,550.00 | 48,450.00 | 43,900.00 | 44,900.00 | 44,900.00 | -6.46% | 2,486,323 |
| Aug 20, 2026 | 45,950.00 | 49,300.00 | 45,250.00 | 48,000.00 | 48,000.00 | 5.03% | 5,236,021 |
| Aug 19, 2026 | 40,500.00 | 46,900.00 | 39,800.00 | 45,700.00 | 45,700.00 | 7.15% | 6,330,392 |
| Aug 18, 2026 | 40,800.00 | 45,550.00 | 40,750.00 | 42,650.00 | 42,650.00 | 5.57% | 6,594,447 |
| Aug 14, 2026 | 42,250.00 | 42,300.00 | 38,900.00 | 40,400.00 | 40,400.00 | -1.94% | 2,308,407 |
| Aug 13, 2026 | 39,400.00 | 41,500.00 | 38,850.00 | 41,200.00 | 41,200.00 | 6.60% | 2,832,121 |
| Aug 12, 2026 | 38,550.00 | 39,050.00 | 37,700.00 | 38,650.00 | 38,650.00 | 0.65% | 1,672,168 |
| Aug 11, 2026 | 36,500.00 | 38,600.00 | 35,800.00 | 38,400.00 | 38,400.00 | 3.92% | 1,868,548 |
| Aug 10, 2026 | 34,800.00 | 37,250.00 | 34,500.00 | 36,950.00 | 36,950.00 | 7.41% | 2,026,180 |
| Aug 7, 2026 | 36,250.00 | 37,200.00 | 33,600.00 | 34,400.00 | 34,400.00 | -3.91% | 1,344,293 |
| Aug 6, 2026 | 35,950.00 | 37,000.00 | 34,900.00 | 35,800.00 | 35,800.00 | -2.19% | 1,498,491 |
| Aug 5, 2026 | 37,150.00 | 37,450.00 | 35,050.00 | 36,600.00 | 36,600.00 | 3.39% | 2,493,419 |
| Aug 4, 2026 | 34,000.00 | 36,700.00 | 33,550.00 | 35,400.00 | 35,400.00 | 4.27% | 1,945,143 |
| Aug 3, 2026 | 33,300.00 | 35,050.00 | 32,600.00 | 33,950.00 | 33,950.00 | -1.88% | 1,780,149 |
| Jul 31, 2026 | 31,900.00 | 35,300.00 | 31,450.00 | 34,600.00 | 34,600.00 | 21.19% | 4,742,558 |
| Jul 30, 2026 | 28,050.00 | 30,850.00 | 28,050.00 | 28,550.00 | 28,550.00 | -3.71% | 1,915,786 |
| Jul 29, 2026 | 32,850.00 | 33,950.00 | 27,450.00 | 29,650.00 | 29,650.00 | -9.33% | 3,220,935 |
| Jul 28, 2026 | 34,750.00 | 35,100.00 | 32,250.00 | 32,700.00 | 32,700.00 | -12.80% | 1,859,110 |
| Jul 27, 2026 | 36,450.00 | 38,350.00 | 35,650.00 | 37,500.00 | 37,500.00 | 5.19% | 1,991,076 |
| Jul 24, 2026 | 38,850.00 | 38,900.00 | 35,600.00 | 35,650.00 | 35,650.00 | -10.09% | 2,387,903 |
| Jul 23, 2026 | 39,450.00 | 40,400.00 | 38,050.00 | 39,650.00 | 39,650.00 | 2.19% | 1,974,708 |
| Jul 22, 2026 | 40,900.00 | 42,200.00 | 38,550.00 | 38,800.00 | 38,800.00 | -0.77% | 2,247,084 |
| Jul 21, 2026 | 39,000.00 | 39,600.00 | 37,550.00 | 39,100.00 | 39,100.00 | -1.01% | 2,285,944 |
| Jul 20, 2026 | 40,500.00 | 43,000.00 | 38,900.00 | 39,500.00 | 39,500.00 | -7.06% | 2,176,413 |
| Jul 16, 2026 | 44,200.00 | 44,750.00 | 42,300.00 | 42,500.00 | 42,500.00 | -8.99% | 1,861,536 |
| Jul 15, 2026 | 44,400.00 | 47,300.00 | 43,150.00 | 46,700.00 | 46,700.00 | 11.19% | 3,937,640 |
| Jul 14, 2026 | 41,900.00 | 43,800.00 | 39,250.00 | 42,000.00 | 42,000.00 | 0.24% | 2,859,549 |
| Jul 13, 2026 | 44,950.00 | 47,750.00 | 41,850.00 | 41,900.00 | 41,900.00 | -5.63% | 3,372,190 |
| Jul 10, 2026 | 41,000.00 | 45,500.00 | 40,000.00 | 44,400.00 | 44,400.00 | 12.98% | 3,942,883 |
| Jul 9, 2026 | 38,650.00 | 41,400.00 | 38,300.00 | 39,300.00 | 39,300.00 | 2.75% | 3,222,636 |
| Jul 8, 2026 | 39,850.00 | 40,850.00 | 37,950.00 | 38,250.00 | 38,250.00 | -7.83% | 2,626,492 |
| Jul 7, 2026 | 44,100.00 | 45,600.00 | 40,650.00 | 41,500.00 | 41,500.00 | -6.74% | 3,060,394 |
| Jul 6, 2026 | 48,500.00 | 48,500.00 | 43,350.00 | 44,500.00 | 44,500.00 | -8.25% | 3,623,064 |
| Jul 3, 2026 | 44,000.00 | 49,200.00 | 43,850.00 | 48,500.00 | 48,500.00 | 10.98% | 7,508,589 |
| Jul 2, 2026 | 48,350.00 | 50,800.00 | 43,500.00 | 43,700.00 | 43,700.00 | -12.95% | 6,190,740 |
| Jul 1, 2026 | 54,900.00 | 58,900.00 | 50,100.00 | 50,200.00 | 50,200.00 | -7.04% | 12,219,287 |
| Jun 30, 2026 | 55,300.00 | 57,700.00 | 52,200.00 | 54,000.00 | 54,000.00 | 0.56% | 5,275,122 |
| Jun 29, 2026 | 53,800.00 | 57,900.00 | 51,200.00 | 53,700.00 | 53,700.00 | 1.90% | 5,684,485 |
| Jun 26, 2026 | 50,000.00 | 54,100.00 | 48,600.00 | 52,700.00 | 52,700.00 | 3.33% | 5,140,182 |
| Jun 25, 2026 | 53,000.00 | 54,000.00 | 49,250.00 | 51,000.00 | 51,000.00 | 0.79% | 3,199,399 |