HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 54,700
+1,300 (2.43%)
May 22, 2026, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 53,500.00 | 55,400.00 | 52,500.00 | 55,000.00 | - | 3.00% | 1,441,192 |
| May 21, 2026 | 50,100.00 | 53,800.00 | 49,500.00 | 53,400.00 | 53,400.00 | 10.33% | 1,876,195 |
| May 20, 2026 | 49,050.00 | 51,200.00 | 47,300.00 | 48,400.00 | 48,400.00 | -1.22% | 1,628,476 |
| May 19, 2026 | 52,000.00 | 52,900.00 | 48,550.00 | 49,000.00 | 49,000.00 | -6.13% | 1,663,691 |
| May 18, 2026 | 49,550.00 | 54,800.00 | 49,550.00 | 52,200.00 | 52,200.00 | 5.45% | 3,228,858 |
| May 15, 2026 | 54,900.00 | 56,350.00 | 48,600.00 | 49,500.00 | 49,500.00 | -9.51% | 2,443,738 |
| May 14, 2026 | 55,300.00 | 55,900.00 | 52,550.00 | 54,700.00 | 54,700.00 | -1.08% | 1,498,431 |
| May 13, 2026 | 51,100.00 | 55,400.00 | 50,200.00 | 55,300.00 | 55,300.00 | 7.80% | 1,896,260 |
| May 12, 2026 | 56,000.00 | 59,300.00 | 50,500.00 | 51,300.00 | 51,300.00 | -7.40% | 3,527,837 |
| May 11, 2026 | 54,200.00 | 55,800.00 | 52,500.00 | 55,400.00 | 55,400.00 | 2.78% | 2,239,238 |
| May 8, 2026 | 53,900.00 | 55,000.00 | 53,100.00 | 53,900.00 | 53,900.00 | -1.46% | 1,391,770 |
| May 7, 2026 | 57,000.00 | 57,600.00 | 53,300.00 | 54,700.00 | 54,700.00 | -3.36% | 2,031,788 |
| May 6, 2026 | 56,200.00 | 58,000.00 | 54,500.00 | 56,600.00 | 56,600.00 | 4.04% | 3,949,165 |
| May 4, 2026 | 54,000.00 | 55,200.00 | 53,800.00 | 54,400.00 | 54,400.00 | 3.42% | 1,966,944 |
| Apr 30, 2026 | 54,100.00 | 54,800.00 | 51,700.00 | 52,600.00 | 52,600.00 | -1.50% | 1,674,843 |
| Apr 29, 2026 | 53,000.00 | 54,200.00 | 52,800.00 | 53,400.00 | 53,400.00 | -0.56% | 1,492,464 |
| Apr 28, 2026 | 54,900.00 | 54,900.00 | 52,100.00 | 53,700.00 | 53,700.00 | -2.01% | 2,575,107 |
| Apr 27, 2026 | 54,800.00 | 57,400.00 | 54,100.00 | 54,800.00 | 54,800.00 | 2.62% | 4,303,590 |
| Apr 24, 2026 | 51,600.00 | 55,400.00 | 50,200.00 | 53,400.00 | 53,400.00 | 4.71% | 6,316,011 |
| Apr 23, 2026 | 48,900.00 | 53,200.00 | 47,400.00 | 51,000.00 | 51,000.00 | 6.25% | 9,848,147 |
| Apr 22, 2026 | 46,800.00 | 48,450.00 | 45,300.00 | 48,000.00 | 48,000.00 | 3.00% | 3,614,540 |
| Apr 21, 2026 | 45,950.00 | 46,600.00 | 45,250.00 | 46,600.00 | 46,600.00 | 1.97% | 2,269,835 |
| Apr 20, 2026 | 44,500.00 | 47,900.00 | 43,500.00 | 45,700.00 | 45,700.00 | 2.70% | 4,022,409 |
| Apr 17, 2026 | 44,350.00 | 45,500.00 | 43,800.00 | 44,500.00 | 44,500.00 | 0.79% | 2,142,666 |
| Apr 16, 2026 | 42,750.00 | 44,350.00 | 42,000.00 | 44,150.00 | 44,150.00 | 3.76% | 2,558,219 |
| Apr 15, 2026 | 43,150.00 | 43,400.00 | 42,050.00 | 42,550.00 | 42,550.00 | -0.23% | 2,678,241 |
| Apr 14, 2026 | 42,600.00 | 42,900.00 | 41,550.00 | 42,650.00 | 42,650.00 | 3.02% | 2,376,013 |
| Apr 13, 2026 | 44,150.00 | 45,750.00 | 40,600.00 | 41,400.00 | 41,400.00 | -9.11% | 4,188,767 |
| Apr 10, 2026 | 45,500.00 | 46,650.00 | 44,750.00 | 45,550.00 | 45,550.00 | 1.90% | 2,283,946 |
| Apr 9, 2026 | 45,150.00 | 45,450.00 | 43,650.00 | 44,700.00 | 44,700.00 | -2.61% | 1,285,903 |
| Apr 8, 2026 | 44,000.00 | 45,950.00 | 43,850.00 | 45,900.00 | 45,900.00 | 10.20% | 2,603,515 |
| Apr 7, 2026 | 43,000.00 | 43,050.00 | 40,600.00 | 41,650.00 | 41,650.00 | 0.12% | 1,322,085 |
| Apr 6, 2026 | 42,250.00 | 43,200.00 | 41,250.00 | 41,600.00 | 41,600.00 | -0.95% | 945,346 |
| Apr 3, 2026 | 42,200.00 | 42,500.00 | 41,000.00 | 42,000.00 | 42,000.00 | 2.82% | 1,130,311 |
| Apr 2, 2026 | 44,950.00 | 44,950.00 | 40,350.00 | 40,850.00 | 40,850.00 | -8.20% | 1,837,287 |
| Apr 1, 2026 | 43,500.00 | 44,900.00 | 42,850.00 | 44,500.00 | 44,500.00 | 8.80% | 1,473,358 |
| Mar 31, 2026 | 41,850.00 | 43,800.00 | 40,900.00 | 40,900.00 | 40,900.00 | -4.66% | 1,721,690 |
| Mar 30, 2026 | 42,700.00 | 43,850.00 | 42,150.00 | 42,900.00 | 42,900.00 | -4.98% | 1,292,977 |
| Mar 27, 2026 | 43,850.00 | 46,700.00 | 43,800.00 | 45,150.00 | 45,150.00 | -1.10% | 2,068,823 |
| Mar 26, 2026 | 48,500.00 | 49,000.00 | 45,500.00 | 45,650.00 | 45,650.00 | -8.24% | 2,325,452 |
| Mar 25, 2026 | 49,500.00 | 51,200.00 | 48,900.00 | 49,750.00 | 49,750.00 | 2.05% | 2,877,763 |
| Mar 24, 2026 | 51,200.00 | 51,300.00 | 47,000.00 | 48,750.00 | 48,750.00 | -0.91% | 3,143,485 |
| Mar 23, 2026 | 49,250.00 | 53,300.00 | 49,200.00 | 49,200.00 | 49,200.00 | -3.91% | 5,069,604 |
| Mar 20, 2026 | 52,700.00 | 52,700.00 | 49,250.00 | 51,200.00 | 51,200.00 | -0.97% | 3,954,173 |
| Mar 19, 2026 | 48,300.00 | 53,900.00 | 48,150.00 | 51,700.00 | 51,700.00 | 3.40% | 7,999,664 |
| Mar 18, 2026 | 45,200.00 | 51,400.00 | 45,000.00 | 50,000.00 | 50,000.00 | 13.51% | 12,172,280 |
| 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% | 1,696,678 |
| 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% | 1,553,752 |