HPSP Co., Ltd. (403870.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 10:48AM KST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 38,850.00 | 39,350.00 | 38,150.00 | 38,400.00 | 38,400.00 | 624,112 |
| 03 May 2024 | 39,100.00 | 39,350.00 | 37,950.00 | 38,250.00 | 38,250.00 | 1,148,222 |
| 02 May 2024 | 38,800.00 | 39,450.00 | 38,500.00 | 38,700.00 | 38,700.00 | 952,409 |
| 30 Apr 2024 | 40,500.00 | 40,500.00 | 39,250.00 | 39,550.00 | 39,550.00 | 849,893 |
| 29 Apr 2024 | 39,100.00 | 40,500.00 | 39,050.00 | 40,200.00 | 40,200.00 | 1,942,061 |
| 26 Apr 2024 | 40,750.00 | 40,950.00 | 38,400.00 | 38,700.00 | 38,700.00 | 3,301,439 |
| 25 Apr 2024 | 41,500.00 | 42,100.00 | 40,100.00 | 40,300.00 | 40,300.00 | 1,354,309 |
| 24 Apr 2024 | 43,000.00 | 43,700.00 | 42,300.00 | 42,350.00 | 42,350.00 | 1,213,213 |
| 23 Apr 2024 | 44,700.00 | 44,750.00 | 42,100.00 | 42,100.00 | 42,100.00 | 1,038,501 |
| 22 Apr 2024 | 43,150.00 | 44,750.00 | 43,000.00 | 43,750.00 | 43,750.00 | 1,301,970 |
| 19 Apr 2024 | 43,100.00 | 44,250.00 | 41,300.00 | 43,950.00 | 43,950.00 | 1,788,642 |
| 18 Apr 2024 | 41,800.00 | 44,300.00 | 41,500.00 | 44,000.00 | 44,000.00 | 1,492,749 |
| 17 Apr 2024 | 41,150.00 | 44,200.00 | 40,450.00 | 42,400.00 | 42,400.00 | 2,565,009 |
| 16 Apr 2024 | 46,000.00 | 48,450.00 | 40,300.00 | 41,000.00 | 41,000.00 | 8,114,615 |
| 15 Apr 2024 | 42,200.00 | 44,150.00 | 41,850.00 | 43,600.00 | 43,600.00 | 1,716,502 |
| 12 Apr 2024 | 43,750.00 | 44,300.00 | 42,450.00 | 42,950.00 | 42,950.00 | 2,410,842 |
| 11 Apr 2024 | 43,100.00 | 43,500.00 | 42,050.00 | 42,550.00 | 42,550.00 | 2,770,331 |
| 09 Apr 2024 | 45,650.00 | 46,400.00 | 44,150.00 | 44,350.00 | 44,350.00 | 1,465,890 |
| 08 Apr 2024 | 46,650.00 | 47,650.00 | 45,550.00 | 45,650.00 | 45,650.00 | 1,090,576 |
| 05 Apr 2024 | 46,750.00 | 47,350.00 | 45,850.00 | 46,700.00 | 46,700.00 | 1,637,221 |
| 04 Apr 2024 | 49,250.00 | 49,850.00 | 47,400.00 | 48,150.00 | 48,150.00 | 1,911,752 |
| 03 Apr 2024 | 50,900.00 | 51,900.00 | 47,700.00 | 48,900.00 | 48,900.00 | 2,308,512 |
| 02 Apr 2024 | 52,000.00 | 54,300.00 | 51,200.00 | 52,200.00 | 52,200.00 | 1,766,309 |
| 01 Apr 2024 | 53,700.00 | 55,100.00 | 51,200.00 | 51,500.00 | 51,500.00 | 1,883,641 |
| 29 Mar 2024 | 53,000.00 | 54,500.00 | 51,600.00 | 53,100.00 | 53,100.00 | 1,821,358 |
| 28 Mar 2024 | 51,200.00 | 55,300.00 | 51,200.00 | 53,500.00 | 53,500.00 | 3,582,895 |
| 27 Mar 2024 | 52,100.00 | 52,400.00 | 48,550.00 | 51,500.00 | 51,500.00 | 2,413,791 |
| 26 Mar 2024 | 54,400.00 | 55,000.00 | 51,800.00 | 51,900.00 | 51,900.00 | 1,897,098 |
| 25 Mar 2024 | 52,700.00 | 54,400.00 | 52,200.00 | 54,100.00 | 54,100.00 | 979,008 |
| 22 Mar 2024 | 53,500.00 | 54,300.00 | 52,600.00 | 52,700.00 | 52,700.00 | 666,948 |
| 21 Mar 2024 | 53,000.00 | 54,600.00 | 52,100.00 | 52,600.00 | 52,600.00 | 1,670,557 |
| 20 Mar 2024 | 52,600.00 | 53,200.00 | 51,400.00 | 51,400.00 | 51,400.00 | 674,114 |
| 19 Mar 2024 | 52,500.00 | 52,800.00 | 51,500.00 | 51,800.00 | 51,800.00 | 570,332 |
| 18 Mar 2024 | 52,200.00 | 53,400.00 | 51,700.00 | 53,000.00 | 53,000.00 | 571,696 |
| 15 Mar 2024 | 51,500.00 | 53,100.00 | 51,400.00 | 52,200.00 | 52,200.00 | 873,915 |
| 14 Mar 2024 | 53,300.00 | 53,800.00 | 52,100.00 | 52,100.00 | 52,100.00 | 1,036,722 |
| 13 Mar 2024 | 56,600.00 | 56,900.00 | 53,300.00 | 54,000.00 | 54,000.00 | 1,367,877 |
| 12 Mar 2024 | 54,500.00 | 55,600.00 | 53,500.00 | 55,500.00 | 55,500.00 | 1,005,681 |
| 11 Mar 2024 | 52,100.00 | 54,400.00 | 52,000.00 | 53,900.00 | 53,900.00 | 1,194,953 |
| 08 Mar 2024 | 57,900.00 | 58,600.00 | 54,600.00 | 54,800.00 | 54,800.00 | 2,260,537 |
| 07 Mar 2024 | 58,700.00 | 59,300.00 | 55,800.00 | 56,900.00 | 56,900.00 | 1,708,455 |
| 06 Mar 2024 | 54,900.00 | 58,200.00 | 54,000.00 | 58,000.00 | 58,000.00 | 2,182,956 |
| 05 Mar 2024 | 56,700.00 | 57,100.00 | 54,800.00 | 55,700.00 | 55,700.00 | 1,503,485 |
| 04 Mar 2024 | 53,300.00 | 58,700.00 | 52,900.00 | 56,000.00 | 56,000.00 | 5,427,822 |
| 29 Feb 2024 | 52,000.00 | 53,200.00 | 51,100.00 | 51,400.00 | 51,400.00 | 1,541,841 |
| 28 Feb 2024 | 53,200.00 | 55,000.00 | 52,200.00 | 52,400.00 | 52,400.00 | 1,920,077 |
| 27 Feb 2024 | 53,000.00 | 54,600.00 | 52,600.00 | 53,100.00 | 53,100.00 | 1,873,679 |
| 26 Feb 2024 | 53,700.00 | 57,700.00 | 53,500.00 | 54,400.00 | 54,400.00 | 2,014,161 |
| 23 Feb 2024 | 58,900.00 | 59,800.00 | 55,100.00 | 55,300.00 | 55,300.00 | 2,156,727 |
| 22 Feb 2024 | 59,500.00 | 59,500.00 | 56,300.00 | 57,700.00 | 57,700.00 | 2,927,516 |
| 21 Feb 2024 | 55,000.00 | 57,600.00 | 54,700.00 | 56,300.00 | 56,300.00 | 1,485,800 |
| 20 Feb 2024 | 56,300.00 | 58,000.00 | 55,500.00 | 56,400.00 | 56,400.00 | 2,059,846 |
| 19 Feb 2024 | 57,600.00 | 58,800.00 | 55,700.00 | 56,100.00 | 56,100.00 | 2,383,766 |
| 16 Feb 2024 | 61,500.00 | 62,000.00 | 57,800.00 | 58,500.00 | 58,500.00 | 3,861,604 |
| 15 Feb 2024 | 62,400.00 | 63,900.00 | 59,200.00 | 63,100.00 | 63,100.00 | 5,172,122 |
| 14 Feb 2024 | 57,500.00 | 63,200.00 | 56,100.00 | 61,600.00 | 61,600.00 | 8,284,076 |
| 13 Feb 2024 | 49,400.00 | 62,400.00 | 49,250.00 | 59,300.00 | 59,300.00 | 15,671,800 |
| 08 Feb 2024 | 44,500.00 | 48,950.00 | 44,100.00 | 48,950.00 | 48,950.00 | 4,355,863 |
| 07 Feb 2024 | 45,650.00 | 46,150.00 | 43,800.00 | 44,000.00 | 44,000.00 | 1,289,026 |
| 06 Feb 2024 | 46,750.00 | 47,600.00 | 45,050.00 | 46,150.00 | 46,150.00 | 1,298,296 |
| 05 Feb 2024 | 46,600.00 | 47,400.00 | 45,750.00 | 46,100.00 | 46,100.00 | 597,462 |
| 02 Feb 2024 | 45,700.00 | 47,550.00 | 45,200.00 | 46,850.00 | 46,850.00 | 1,170,770 |
| 01 Feb 2024 | 44,950.00 | 46,250.00 | 44,300.00 | 44,900.00 | 44,900.00 | 1,122,368 |
| 31 Jan 2024 | 45,850.00 | 46,450.00 | 44,850.00 | 44,950.00 | 44,950.00 | 776,855 |
| 30 Jan 2024 | 47,250.00 | 47,550.00 | 45,200.00 | 46,600.00 | 46,600.00 | 1,358,725 |
| 29 Jan 2024 | 47,300.00 | 49,400.00 | 46,500.00 | 46,650.00 | 46,650.00 | 1,468,145 |
| 26 Jan 2024 | 47,300.00 | 49,450.00 | 47,000.00 | 47,750.00 | 47,750.00 | 1,361,794 |
| 25 Jan 2024 | 49,600.00 | 52,800.00 | 48,050.00 | 48,300.00 | 48,300.00 | 4,376,260 |
| 24 Jan 2024 | 50,300.00 | 50,700.00 | 47,700.00 | 49,250.00 | 49,250.00 | 2,462,498 |
| 23 Jan 2024 | 47,850.00 | 52,900.00 | 46,900.00 | 51,000.00 | 51,000.00 | 8,022,054 |
| 22 Jan 2024 | 49,700.00 | 49,950.00 | 46,200.00 | 47,900.00 | 47,900.00 | 3,369,497 |
| 19 Jan 2024 | 46,050.00 | 47,950.00 | 45,250.00 | 47,800.00 | 47,800.00 | 4,810,811 |
| 18 Jan 2024 | 41,650.00 | 44,050.00 | 41,200.00 | 44,050.00 | 44,050.00 | 1,586,873 |
| 17 Jan 2024 | 42,600.00 | 42,950.00 | 41,550.00 | 41,800.00 | 41,800.00 | 1,086,633 |
| 16 Jan 2024 | 41,000.00 | 41,900.00 | 39,650.00 | 41,750.00 | 41,750.00 | 1,051,349 |
| 15 Jan 2024 | 41,950.00 | 42,600.00 | 41,200.00 | 41,200.00 | 41,200.00 | 600,066 |
| 12 Jan 2024 | 42,600.00 | 43,450.00 | 41,650.00 | 41,800.00 | 41,800.00 | 964,994 |
| 11 Jan 2024 | 42,300.00 | 42,900.00 | 42,000.00 | 42,400.00 | 42,400.00 | 746,812 |
| 10 Jan 2024 | 42,200.00 | 42,500.00 | 41,250.00 | 41,900.00 | 41,900.00 | 697,431 |
| 09 Jan 2024 | 43,100.00 | 43,500.00 | 41,850.00 | 42,200.00 | 42,200.00 | 1,133,677 |
| 08 Jan 2024 | 42,100.00 | 42,600.00 | 41,250.00 | 42,100.00 | 42,100.00 | 778,264 |
| 05 Jan 2024 | 43,700.00 | 43,700.00 | 42,050.00 | 42,100.00 | 42,100.00 | 948,715 |
| 04 Jan 2024 | 42,350.00 | 44,000.00 | 42,350.00 | 43,150.00 | 43,150.00 | 1,518,504 |
| 03 Jan 2024 | 42,100.00 | 43,550.00 | 41,850.00 | 42,800.00 | 42,800.00 | 1,542,404 |
| 02 Jan 2024 | 44,000.00 | 44,450.00 | 42,550.00 | 42,900.00 | 42,900.00 | 2,442,457 |
| 28 Dec 2023 | 46,000.00 | 46,300.00 | 43,750.00 | 43,850.00 | 43,850.00 | 2,425,303 |
| 27 Dec 2023 | 47,600.00 | 47,700.00 | 45,500.00 | 46,400.00 | 46,400.00 | 1,708,226 |
| 27 Dec 2023 | 37.5 Dividend | |||||
| 26 Dec 2023 | 48,100.00 | 48,100.00 | 46,150.00 | 46,900.00 | 46,862.50 | 1,057,986 |
| 22 Dec 2023 | 49,600.00 | 50,800.00 | 47,350.00 | 47,600.00 | 47,561.94 | 2,255,366 |
| 21 Dec 2023 | 46,350.00 | 49,400.00 | 46,150.00 | 48,950.00 | 48,910.86 | 1,703,687 |
| 20 Dec 2023 | 45,400.00 | 48,200.00 | 45,350.00 | 47,000.00 | 46,962.42 | 2,265,464 |
| 19 Dec 2023 | 46,500.00 | 47,200.00 | 45,300.00 | 45,550.00 | 45,513.58 | 1,217,681 |
| 18 Dec 2023 | 46,500.00 | 47,100.00 | 45,750.00 | 46,050.00 | 46,013.18 | 1,074,714 |
| 15 Dec 2023 | 51,100.00 | 51,400.00 | 45,450.00 | 46,050.00 | 46,013.18 | 3,608,123 |
| 14 Dec 2023 | 45,300.00 | 49,500.00 | 44,900.00 | 48,650.00 | 48,611.10 | 5,661,076 |
| 13 Dec 2023 | 44,300.00 | 44,950.00 | 43,800.00 | 43,800.00 | 43,764.98 | 769,184 |
| 12 Dec 2023 | 44,750.00 | 45,800.00 | 44,100.00 | 44,600.00 | 44,564.34 | 1,320,775 |
| 11 Dec 2023 | 45,100.00 | 45,550.00 | 43,550.00 | 44,000.00 | 43,964.82 | 1,188,012 |
| 08 Dec 2023 | 46,950.00 | 47,800.00 | 45,100.00 | 45,100.00 | 45,063.94 | 2,114,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.