HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 40,650
+900 (2.26%)
Nov 4, 2026, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 40,850.00 | 41,650.00 | 38,900.00 | 40,650.00 | 40,650.00 | 2.26% | 1,057,327 |
| Nov 3, 2026 | 41,800.00 | 41,850.00 | 39,400.00 | 39,750.00 | 39,750.00 | -7.45% | 894,489 |
| Nov 2, 2026 | 41,500.00 | 43,950.00 | 41,500.00 | 42,950.00 | 42,950.00 | 0.82% | 896,541 |
| Oct 30, 2026 | 44,150.00 | 44,650.00 | 42,100.00 | 42,600.00 | 42,600.00 | -6.68% | 1,101,943 |
| Oct 29, 2026 | 46,800.00 | 46,800.00 | 44,100.00 | 45,650.00 | 45,650.00 | -3.49% | 1,333,002 |
| Oct 28, 2026 | 47,200.00 | 47,950.00 | 46,400.00 | 47,300.00 | 47,300.00 | 2.60% | 2,163,834 |
| Oct 27, 2026 | 46,550.00 | 47,550.00 | 45,500.00 | 46,100.00 | 46,100.00 | 2.67% | 1,694,781 |
| Oct 26, 2026 | 46,400.00 | 47,100.00 | 44,900.00 | 44,900.00 | 44,900.00 | -5.87% | 1,060,296 |
| Oct 23, 2026 | 47,500.00 | 48,150.00 | 45,650.00 | 47,700.00 | 47,700.00 | -1.45% | 1,456,798 |
| Oct 22, 2026 | 49,850.00 | 51,100.00 | 47,350.00 | 48,400.00 | 48,400.00 | -4.91% | 1,984,544 |
| Oct 21, 2026 | 51,300.00 | 52,800.00 | 49,900.00 | 50,900.00 | 50,900.00 | 1.19% | 1,867,117 |
| Oct 20, 2026 | 52,600.00 | 52,900.00 | 49,600.00 | 50,300.00 | 50,300.00 | -4.37% | 1,508,621 |
| Oct 19, 2026 | 52,000.00 | 55,000.00 | 50,600.00 | 52,600.00 | 52,600.00 | -2.77% | 1,903,256 |
| Oct 16, 2026 | 50,600.00 | 55,300.00 | 50,300.00 | 54,100.00 | 54,100.00 | 8.74% | 2,018,798 |
| Oct 15, 2026 | 54,000.00 | 54,100.00 | 48,400.00 | 49,750.00 | 49,750.00 | -12.87% | 2,386,448 |
| Oct 14, 2026 | 61,500.00 | 61,600.00 | 56,100.00 | 57,100.00 | 57,100.00 | -7.31% | 1,767,852 |
| Oct 13, 2026 | 59,000.00 | 62,700.00 | 57,400.00 | 61,600.00 | 61,600.00 | 0.98% | 2,245,577 |
| Oct 12, 2026 | 63,000.00 | 64,800.00 | 61,000.00 | 61,000.00 | 61,000.00 | -5.57% | 1,550,212 |
| Oct 8, 2026 | 65,800.00 | 66,900.00 | 63,800.00 | 64,600.00 | 64,600.00 | -1.37% | 1,580,627 |
| Oct 7, 2026 | 68,100.00 | 70,000.00 | 65,300.00 | 65,500.00 | 65,500.00 | -4.80% | 2,113,429 |
| Oct 6, 2026 | 66,900.00 | 69,700.00 | 65,800.00 | 68,800.00 | 68,800.00 | 5.04% | 2,482,176 |
| Oct 2, 2026 | 69,000.00 | 69,400.00 | 64,300.00 | 65,500.00 | 65,500.00 | -5.07% | 3,365,257 |
| Oct 1, 2026 | 63,600.00 | 69,300.00 | 63,000.00 | 69,000.00 | 69,000.00 | 8.32% | 4,193,827 |
| Sep 30, 2026 | 61,100.00 | 66,000.00 | 60,100.00 | 63,700.00 | 63,700.00 | 4.43% | 3,325,536 |
| Sep 29, 2026 | 55,800.00 | 61,500.00 | 55,800.00 | 61,000.00 | 61,000.00 | 8.93% | 5,007,117 |
| Sep 28, 2026 | 55,500.00 | 57,200.00 | 54,800.00 | 56,000.00 | 56,000.00 | 0.90% | 1,427,718 |
| Sep 23, 2026 | 55,200.00 | 56,100.00 | 54,100.00 | 55,500.00 | 55,500.00 | 2.21% | 1,248,425 |
| Sep 22, 2026 | 56,000.00 | 56,000.00 | 53,600.00 | 54,300.00 | 54,300.00 | -0.73% | 1,187,888 |
| Sep 21, 2026 | 54,000.00 | 55,400.00 | 52,700.00 | 54,700.00 | 54,700.00 | 1.48% | 1,280,530 |
| Sep 18, 2026 | 54,500.00 | 54,600.00 | 52,900.00 | 53,900.00 | 53,900.00 | 1.51% | 988,599 |
| Sep 17, 2026 | 53,800.00 | 54,400.00 | 52,800.00 | 53,100.00 | 53,100.00 | -0.56% | 962,897 |
| Sep 16, 2026 | 51,900.00 | 53,600.00 | 51,200.00 | 53,400.00 | 53,400.00 | 2.89% | 1,008,884 |
| Sep 15, 2026 | 51,100.00 | 53,700.00 | 50,500.00 | 51,900.00 | 51,900.00 | -0.38% | 1,141,741 |
| Sep 14, 2026 | 51,600.00 | 53,600.00 | 51,200.00 | 52,100.00 | 52,100.00 | -2.25% | 1,073,268 |
| Sep 11, 2026 | 53,300.00 | 55,200.00 | 53,000.00 | 53,300.00 | 53,300.00 | -4.14% | 1,390,259 |
| Sep 10, 2026 | 55,000.00 | 60,300.00 | 53,000.00 | 55,600.00 | 55,600.00 | -0.71% | 6,919,320 |
| Sep 9, 2026 | 54,100.00 | 57,600.00 | 53,900.00 | 56,000.00 | 56,000.00 | 5.07% | 2,811,589 |
| Sep 8, 2026 | 53,500.00 | 55,900.00 | 53,100.00 | 53,300.00 | 53,300.00 | - | 2,713,737 |
| Sep 7, 2026 | 52,000.00 | 53,950.00 | 51,300.00 | 53,300.00 | 53,300.00 | 4.92% | 2,566,460 |
| 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 |