HPSP Co., Ltd. (KOSDAQ:403870)
South Korea · Delayed Price · Currency is KRW 35,650
-4,000 (-10.09%)
Jul 24, 2026, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 53,000.00 | 54,200.00 | 49,600.00 | 50,600.00 | 50,600.00 | -4.53% | 3,917,581 |
| Jun 23, 2026 | 59,500.00 | 59,700.00 | 52,900.00 | 53,000.00 | 53,000.00 | -11.67% | 3,541,504 |
| Jun 22, 2026 | 55,100.00 | 63,500.00 | 55,000.00 | 60,000.00 | 60,000.00 | 6.01% | 7,796,762 |
| Jun 19, 2026 | 61,700.00 | 63,200.00 | 54,700.00 | 56,600.00 | 56,600.00 | -4.71% | 10,142,670 |
| Jun 18, 2026 | 62,500.00 | 66,300.00 | 55,900.00 | 59,400.00 | 59,400.00 | -5.41% | 12,429,041 |
| Jun 17, 2026 | 66,500.00 | 70,200.00 | 61,400.00 | 62,800.00 | 62,800.00 | -5.28% | 9,398,958 |
| Jun 16, 2026 | 80,500.00 | 81,500.00 | 65,900.00 | 66,300.00 | 66,300.00 | -20.60% | 10,864,350 |
| Jun 15, 2026 | 71,900.00 | 92,000.00 | 67,500.00 | 83,500.00 | 83,500.00 | 16.78% | 33,311,910 |
| Jun 12, 2026 | 57,300.00 | 71,500.00 | 56,600.00 | 71,500.00 | 71,500.00 | 30.00% | 16,742,350 |
| Jun 11, 2026 | 51,900.00 | 56,800.00 | 49,900.00 | 55,000.00 | 55,000.00 | 3.58% | 8,424,072 |
| Jun 10, 2026 | 55,900.00 | 59,600.00 | 51,600.00 | 53,100.00 | 53,100.00 | -6.84% | 5,620,926 |
| Jun 9, 2026 | 49,300.00 | 59,300.00 | 49,100.00 | 57,000.00 | 57,000.00 | 20.89% | 10,983,930 |
| Jun 8, 2026 | 45,950.00 | 53,100.00 | 45,600.00 | 47,150.00 | 47,150.00 | -6.26% | 4,417,677 |
| Jun 5, 2026 | 46,550.00 | 54,800.00 | 45,350.00 | 50,300.00 | 50,300.00 | 5.89% | 9,674,121 |
| Jun 4, 2026 | 44,300.00 | 49,400.00 | 43,750.00 | 47,500.00 | 47,500.00 | 7.59% | 4,280,831 |
| Jun 2, 2026 | 46,300.00 | 46,400.00 | 43,200.00 | 44,150.00 | 44,150.00 | -5.26% | 2,833,696 |
| Jun 1, 2026 | 47,900.00 | 48,700.00 | 46,000.00 | 46,600.00 | 46,600.00 | -4.21% | 2,815,592 |
| May 29, 2026 | 51,100.00 | 51,300.00 | 47,500.00 | 48,650.00 | 48,650.00 | -4.42% | 2,764,860 |
| May 28, 2026 | 55,000.00 | 55,000.00 | 49,100.00 | 50,900.00 | 50,900.00 | -7.79% | 2,634,055 |
| May 27, 2026 | 61,900.00 | 62,000.00 | 54,200.00 | 55,200.00 | 55,200.00 | -8.15% | 4,986,787 |
| May 26, 2026 | 57,400.00 | 67,800.00 | 56,900.00 | 60,100.00 | 60,100.00 | 9.87% | 7,488,968 |
| May 22, 2026 | 53,500.00 | 55,400.00 | 52,500.00 | 54,700.00 | 54,700.00 | 2.43% | 1,702,702 |
| 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 |