HPSP Co., Ltd. (KOSDAQ:403870)
South Korea
· Delayed Price · Currency is KRW 53,700
-1,100 (-2.01%)
Apr 28, 2026, 3:30 PM KST
HPSP Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54,900.00 | 54,900.00 | 52,100.00 | 53,700.00 | 53,700.00 | -2.01% | 2,551,984 |
| Apr 27, 2026 | 54,800.00 | 57,400.00 | 54,100.00 | 54,800.00 | 54,800.00 | 2.62% | 4,282,639 |
| 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% | 3,584,341 |
| 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% | 3,989,329 |
| 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% | 2,666,052 |
| 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% | 4,141,911 |
| Apr 10, 2026 | 45,500.00 | 46,650.00 | 44,750.00 | 45,550.00 | 45,550.00 | 1.90% | 2,270,793 |
| Apr 9, 2026 | 45,150.00 | 45,450.00 | 43,650.00 | 44,700.00 | 44,700.00 | -2.61% | 1,273,981 |
| Apr 8, 2026 | 44,000.00 | 45,950.00 | 43,850.00 | 45,900.00 | 45,900.00 | 10.20% | 2,579,080 |
| 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% | 1,708,577 |
| 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% | 2,307,142 |
| 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% | 3,120,016 |
| Mar 23, 2026 | 49,250.00 | 53,300.00 | 49,200.00 | 49,200.00 | 49,200.00 | -3.91% | 5,023,428 |
| Mar 20, 2026 | 52,700.00 | 52,700.00 | 49,250.00 | 51,200.00 | 51,200.00 | -0.97% | 3,922,999 |
| Mar 19, 2026 | 48,300.00 | 53,900.00 | 48,150.00 | 51,700.00 | 51,700.00 | 3.40% | 7,954,518 |
| Mar 18, 2026 | 45,200.00 | 51,400.00 | 45,000.00 | 50,000.00 | 50,000.00 | 13.51% | 12,044,270 |
| 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% | 1,535,785 |
| 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% | 1,536,393 |
| Mar 11, 2026 | 46,850.00 | 46,900.00 | 42,900.00 | 43,600.00 | 43,600.00 | -4.60% | 2,852,817 |
| Mar 10, 2026 | 46,900.00 | 47,400.00 | 44,700.00 | 45,700.00 | 45,700.00 | 5.06% | 3,643,697 |
| Mar 9, 2026 | 45,000.00 | 47,750.00 | 42,800.00 | 43,500.00 | 43,500.00 | -9.09% | 3,663,326 |
| Mar 6, 2026 | 45,250.00 | 48,500.00 | 44,150.00 | 47,850.00 | 47,850.00 | 6.45% | 4,934,024 |
| Mar 5, 2026 | 42,200.00 | 46,950.00 | 41,400.00 | 44,950.00 | 44,950.00 | 18.45% | 5,199,120 |
| Mar 4, 2026 | 42,550.00 | 44,500.00 | 37,950.00 | 37,950.00 | 37,950.00 | -12.15% | 4,942,392 |
| Mar 3, 2026 | 43,750.00 | 48,500.00 | 43,000.00 | 43,200.00 | 43,200.00 | -3.68% | 7,167,626 |
| Feb 27, 2026 | 42,550.00 | 46,450.00 | 41,800.00 | 44,850.00 | 44,850.00 | 3.58% | 4,737,693 |
| Feb 26, 2026 | 41,800.00 | 45,750.00 | 41,400.00 | 43,300.00 | 43,300.00 | 5.61% | 7,494,833 |
| Feb 25, 2026 | 42,000.00 | 42,050.00 | 40,950.00 | 41,000.00 | 41,000.00 | 0.12% | 3,101,857 |
| Feb 24, 2026 | 43,150.00 | 43,500.00 | 40,500.00 | 40,950.00 | 40,950.00 | -9.00% | 13,708,000 |
| Feb 23, 2026 | 46,750.00 | 47,250.00 | 44,700.00 | 45,000.00 | 45,000.00 | -1.96% | 2,315,061 |
| Feb 20, 2026 | 46,250.00 | 46,850.00 | 45,000.00 | 45,900.00 | 45,900.00 | -0.76% | 1,521,401 |
| Feb 19, 2026 | 43,150.00 | 47,475.00 | 42,800.00 | 46,250.00 | 46,250.00 | 8.57% | 3,589,128 |
| Feb 13, 2026 | 42,500.00 | 43,500.00 | 42,150.00 | 42,600.00 | 42,600.00 | 0.24% | 1,386,308 |
| Feb 12, 2026 | 43,900.00 | 43,950.00 | 42,050.00 | 42,500.00 | 42,500.00 | -1.62% | 1,669,021 |
| Feb 11, 2026 | 43,250.00 | 44,200.00 | 42,550.00 | 43,200.00 | 43,200.00 | -2.48% | 964,372 |
| Feb 10, 2026 | 46,300.00 | 46,400.00 | 43,950.00 | 44,300.00 | 44,300.00 | -4.63% | 970,417 |
| Feb 9, 2026 | 48,600.00 | 48,600.00 | 44,550.00 | 46,450.00 | 46,450.00 | 1.31% | 2,016,683 |
| Feb 6, 2026 | 43,900.00 | 47,500.00 | 42,500.00 | 45,850.00 | 45,850.00 | 1.66% | 2,063,486 |
| Feb 5, 2026 | 44,600.00 | 47,000.00 | 44,000.00 | 45,100.00 | 45,100.00 | -1.64% | 1,558,970 |
| Feb 4, 2026 | 45,550.00 | 47,000.00 | 45,000.00 | 45,850.00 | 45,850.00 | -2.03% | 1,503,691 |
| Feb 3, 2026 | 44,850.00 | 47,550.00 | 44,150.00 | 46,800.00 | 46,800.00 | 9.73% | 2,206,840 |
| Feb 2, 2026 | 45,000.00 | 45,950.00 | 41,750.00 | 42,650.00 | 42,650.00 | -8.28% | 2,824,527 |
| Jan 30, 2026 | 44,050.00 | 48,800.00 | 43,800.00 | 46,500.00 | 46,500.00 | 4.85% | 4,383,831 |
| Jan 29, 2026 | 46,650.00 | 47,000.00 | 40,050.00 | 44,350.00 | 44,350.00 | 0.80% | 4,520,785 |
| Jan 28, 2026 | 39,200.00 | 44,000.00 | 38,450.00 | 44,000.00 | 44,000.00 | 17.18% | 7,649,541 |
| Jan 27, 2026 | 36,200.00 | 38,500.00 | 35,950.00 | 37,550.00 | 37,550.00 | 4.74% | 3,142,766 |
| Jan 26, 2026 | 35,000.00 | 36,200.00 | 34,650.00 | 35,850.00 | 35,850.00 | 5.44% | 2,547,623 |
| Jan 23, 2026 | 33,250.00 | 34,250.00 | 33,050.00 | 34,000.00 | 34,000.00 | 2.26% | 957,685 |
| Jan 22, 2026 | 33,950.00 | 34,000.00 | 32,900.00 | 33,250.00 | 33,250.00 | 1.22% | 944,092 |
| Jan 21, 2026 | 32,950.00 | 33,450.00 | 32,200.00 | 32,850.00 | 32,850.00 | -2.81% | 1,211,555 |
| Jan 20, 2026 | 35,000.00 | 35,000.00 | 33,250.00 | 33,800.00 | 33,800.00 | -3.70% | 1,301,255 |
| Jan 19, 2026 | 35,400.00 | 35,500.00 | 34,600.00 | 35,100.00 | 35,100.00 | -1.82% | 1,219,742 |
| Jan 16, 2026 | 35,500.00 | 37,050.00 | 35,150.00 | 35,750.00 | 35,750.00 | 3.62% | 4,418,175 |
| Jan 15, 2026 | 33,700.00 | 35,400.00 | 33,400.00 | 34,500.00 | 34,500.00 | 1.17% | 1,545,108 |
| Jan 14, 2026 | 33,950.00 | 34,300.00 | 33,500.00 | 34,100.00 | 34,100.00 | 1.94% | 1,037,148 |
| Jan 13, 2026 | 34,100.00 | 34,250.00 | 32,900.00 | 33,450.00 | 33,450.00 | -0.45% | 1,321,847 |
| Jan 12, 2026 | 34,000.00 | 34,200.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1.51% | 1,071,261 |
| Jan 9, 2026 | 33,600.00 | 34,750.00 | 32,700.00 | 33,100.00 | 33,100.00 | -3.78% | 1,808,902 |
| Jan 8, 2026 | 34,250.00 | 35,500.00 | 33,800.00 | 34,400.00 | 34,400.00 | 3.61% | 3,353,913 |
| Jan 7, 2026 | 36,250.00 | 36,250.00 | 33,000.00 | 33,200.00 | 33,200.00 | -15.20% | 15,189,290 |
| Jan 6, 2026 | 35,000.00 | 39,150.00 | 34,350.00 | 39,150.00 | 39,150.00 | 11.86% | 4,379,904 |
| Jan 5, 2026 | 35,250.00 | 35,400.00 | 34,150.00 | 35,000.00 | 35,000.00 | 1.60% | 1,433,555 |
| Jan 2, 2026 | 33,500.00 | 34,500.00 | 33,050.00 | 34,450.00 | 34,450.00 | 2.84% | 1,156,076 |
| Dec 30, 2025 | 32,500.00 | 33,900.00 | 32,300.00 | 33,500.00 | 33,500.00 | 0.90% | 898,477 |
| Dec 29, 2025 | 31,300.00 | 33,300.00 | 30,150.00 | 33,200.00 | 33,200.00 | 7.27% | 1,665,943 |
| Dec 26, 2025 | 30,350.00 | 31,100.00 | 30,300.00 | 30,950.00 | 30,350.00 | 3.00% | 829,929 |
| Dec 24, 2025 | 30,600.00 | 30,600.00 | 29,950.00 | 30,050.00 | 29,467.45 | -1.15% | 250,109 |
| Dec 23, 2025 | 30,450.00 | 30,600.00 | 29,950.00 | 30,400.00 | 29,810.66 | 1.50% | 435,663 |
| Dec 22, 2025 | 29,500.00 | 30,250.00 | 29,150.00 | 29,950.00 | 29,369.39 | 4.36% | 552,659 |
| Dec 19, 2025 | 29,100.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,143.62 | 0.35% | 237,009 |
| Dec 18, 2025 | 29,000.00 | 29,150.00 | 28,400.00 | 28,600.00 | 28,045.56 | -2.56% | 328,624 |
| Dec 17, 2025 | 28,400.00 | 29,400.00 | 28,400.00 | 29,350.00 | 28,781.02 | 4.26% | 397,316 |
| Dec 16, 2025 | 28,700.00 | 28,900.00 | 28,050.00 | 28,150.00 | 27,604.28 | -2.43% | 369,765 |
| Dec 15, 2025 | 28,600.00 | 29,150.00 | 28,450.00 | 28,850.00 | 28,290.71 | -2.04% | 388,191 |
| Dec 12, 2025 | 29,500.00 | 29,550.00 | 29,000.00 | 29,450.00 | 28,879.08 | - | 555,540 |
| Dec 11, 2025 | 30,050.00 | 30,150.00 | 29,050.00 | 29,450.00 | 28,879.08 | -0.67% | 532,105 |
| Dec 10, 2025 | 30,000.00 | 30,300.00 | 29,550.00 | 29,650.00 | 29,075.20 | -1.50% | 292,481 |
| Dec 9, 2025 | 30,400.00 | 30,550.00 | 29,950.00 | 30,100.00 | 29,516.48 | -0.99% | 259,008 |
| Dec 8, 2025 | 30,600.00 | 30,650.00 | 30,000.00 | 30,400.00 | 29,810.66 | 0.33% | 222,032 |
| Dec 5, 2025 | 30,400.00 | 30,550.00 | 29,950.00 | 30,300.00 | 29,712.60 | -0.82% | 260,697 |
| Dec 4, 2025 | 30,750.00 | 31,100.00 | 30,100.00 | 30,550.00 | 29,957.75 | -1.45% | 360,885 |
| Dec 3, 2025 | 31,800.00 | 31,850.00 | 30,950.00 | 31,000.00 | 30,399.03 | -0.80% | 323,008 |
| Dec 2, 2025 | 32,050.00 | 32,050.00 | 31,050.00 | 31,250.00 | 30,644.18 | -0.16% | 319,673 |
| Dec 1, 2025 | 31,400.00 | 31,650.00 | 30,800.00 | 31,300.00 | 30,693.21 | 3.47% | 888,050 |