HPSP Co., Ltd. 403870
KRX · South Korea · Electronic Technology
KRW 69,000.00+5,300.00 (+8.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 63,700.00 | +4.43% | KRW 61,100.00 | KRW 66,000.00 | KRW 60,100.00 | 3.46M |
| 2026-09-29 | KRW 61,000.00 | +8.93% | KRW 55,800.00 | KRW 61,500.00 | KRW 55,800.00 | 5.01M |
| 2026-09-28 | KRW 56,000.00 | +0.90% | KRW 55,500.00 | KRW 57,200.00 | KRW 54,800.00 | 1.50M |
| 2026-09-23 | KRW 55,500.00 | +2.21% | KRW 55,200.00 | KRW 56,100.00 | KRW 54,100.00 | 1.40M |
| 2026-09-22 | KRW 54,300.00 | -0.73% | KRW 56,000.00 | KRW 56,000.00 | KRW 53,600.00 | 1.28M |
| 2026-09-21 | KRW 54,700.00 | +1.48% | KRW 54,000.00 | KRW 55,400.00 | KRW 52,700.00 | 1.41M |
| 2026-09-18 | KRW 53,900.00 | +1.51% | KRW 54,500.00 | KRW 54,600.00 | KRW 52,900.00 | 1.07M |
| 2026-09-17 | KRW 53,100.00 | -0.56% | KRW 53,800.00 | KRW 54,400.00 | KRW 52,800.00 | 1.04M |
| 2026-09-16 | KRW 53,400.00 | +2.89% | KRW 51,900.00 | KRW 53,600.00 | KRW 51,200.00 | 1.10M |
| 2026-09-15 | KRW 51,900.00 | -0.38% | KRW 51,100.00 | KRW 53,700.00 | KRW 50,500.00 | 1.20M |
| 2026-09-14 | KRW 52,100.00 | -2.25% | KRW 51,600.00 | KRW 53,600.00 | KRW 51,200.00 | 1.18M |
| 2026-09-11 | KRW 53,300.00 | -4.14% | KRW 53,300.00 | KRW 55,200.00 | KRW 53,000.00 | 1.40M |
| 2026-09-10 | KRW 55,600.00 | -0.71% | KRW 55,000.00 | KRW 60,300.00 | KRW 53,000.00 | 6.95M |
| 2026-09-09 | KRW 56,000.00 | +5.07% | KRW 54,100.00 | KRW 57,600.00 | KRW 53,900.00 | 2.83M |
| 2026-09-08 | KRW 53,300.00 | 0.00% | KRW 53,500.00 | KRW 55,900.00 | KRW 53,100.00 | 2.71M |
| 2026-09-07 | KRW 53,300.00 | +4.92% | KRW 52,000.00 | KRW 53,950.00 | KRW 51,300.00 | 2.59M |
| 2026-09-04 | KRW 50,800.00 | +1.20% | KRW 50,500.00 | KRW 51,300.00 | KRW 48,950.00 | 1.52M |
| 2026-09-03 | KRW 50,200.00 | -0.40% | KRW 51,200.00 | KRW 52,500.00 | KRW 49,050.00 | 1.78M |
| 2026-09-02 | KRW 50,400.00 | -1.18% | KRW 49,150.00 | KRW 51,900.00 | KRW 48,650.00 | 1.46M |
| 2026-09-01 | KRW 51,000.00 | +1.59% | KRW 49,550.00 | KRW 51,750.00 | KRW 48,200.00 | 1.73M |
| 2026-08-31 | KRW 50,200.00 | -1.76% | KRW 50,000.00 | KRW 51,000.00 | KRW 49,100.00 | 1.69M |
| 2026-08-28 | KRW 51,100.00 | +1.19% | KRW 50,100.00 | KRW 53,000.00 | KRW 50,000.00 | 2.67M |
| 2026-08-27 | KRW 50,500.00 | +4.12% | KRW 49,800.00 | KRW 51,000.00 | KRW 48,050.00 | 2.98M |
| 2026-08-26 | KRW 48,500.00 | 0.00% | KRW 48,000.00 | KRW 48,850.00 | KRW 47,100.00 | 1.99M |
| 2026-08-25 | KRW 48,500.00 | +10.35% | KRW 43,050.00 | KRW 48,750.00 | KRW 43,000.00 | 3.66M |
| 2026-08-24 | KRW 43,950.00 | -2.12% | KRW 44,900.00 | KRW 46,350.00 | KRW 43,950.00 | 1.42M |
| 2026-08-21 | KRW 44,900.00 | -6.46% | KRW 47,550.00 | KRW 48,450.00 | KRW 43,900.00 | 2.51M |
| 2026-08-20 | KRW 48,000.00 | +5.03% | KRW 45,950.00 | KRW 49,300.00 | KRW 45,250.00 | 5.28M |
| 2026-08-19 | KRW 45,700.00 | +7.15% | KRW 40,500.00 | KRW 46,900.00 | KRW 39,800.00 | 6.42M |
| 2026-08-18 | KRW 42,650.00 | +5.57% | KRW 40,800.00 | KRW 45,550.00 | KRW 40,750.00 | 6.64M |
| 2026-08-14 | KRW 40,400.00 | -1.94% | KRW 42,250.00 | KRW 42,300.00 | KRW 38,900.00 | 2.32M |
| 2026-08-13 | KRW 41,200.00 | +6.60% | KRW 39,400.00 | KRW 41,500.00 | KRW 38,850.00 | 2.87M |
| 2026-08-12 | KRW 38,650.00 | +0.65% | KRW 38,550.00 | KRW 39,050.00 | KRW 37,700.00 | 1.69M |
| 2026-08-11 | KRW 38,400.00 | +3.92% | KRW 36,500.00 | KRW 38,600.00 | KRW 35,800.00 | 1.88M |
| 2026-08-10 | KRW 36,950.00 | +7.41% | KRW 34,800.00 | KRW 37,250.00 | KRW 34,500.00 | 2.03M |
| 2026-08-07 | KRW 34,400.00 | -3.91% | KRW 36,250.00 | KRW 37,200.00 | KRW 33,600.00 | 1.34M |
| 2026-08-06 | KRW 35,800.00 | -2.19% | KRW 35,950.00 | KRW 37,000.00 | KRW 34,900.00 | 1.51M |
| 2026-08-05 | KRW 36,600.00 | +3.39% | KRW 37,150.00 | KRW 37,450.00 | KRW 35,050.00 | 2.52M |
| 2026-08-04 | KRW 35,400.00 | +4.27% | KRW 34,000.00 | KRW 36,700.00 | KRW 33,550.00 | 1.97M |
| 2026-08-03 | KRW 33,950.00 | -1.88% | KRW 33,300.00 | KRW 35,050.00 | KRW 32,600.00 | 1.78M |
| 2026-07-31 | KRW 34,600.00 | +21.19% | KRW 31,900.00 | KRW 35,300.00 | KRW 31,450.00 | 4.78M |
| 2026-07-30 | KRW 28,550.00 | -3.71% | KRW 28,050.00 | KRW 30,850.00 | KRW 28,050.00 | 1.94M |
| 2026-07-29 | KRW 29,650.00 | -9.33% | KRW 32,850.00 | KRW 33,950.00 | KRW 27,450.00 | 3.30M |
| 2026-07-28 | KRW 32,700.00 | -12.80% | KRW 34,750.00 | KRW 35,100.00 | KRW 32,250.00 | 1.86M |
| 2026-07-27 | KRW 37,500.00 | +5.19% | KRW 36,450.00 | KRW 38,350.00 | KRW 35,650.00 | 1.99M |
| 2026-07-24 | KRW 35,650.00 | -10.09% | KRW 38,850.00 | KRW 38,900.00 | KRW 35,600.00 | 2.41M |
| 2026-07-23 | KRW 39,650.00 | +2.19% | KRW 39,450.00 | KRW 40,400.00 | KRW 38,050.00 | 2.00M |
| 2026-07-22 | KRW 38,800.00 | -0.77% | KRW 40,900.00 | KRW 42,200.00 | KRW 38,550.00 | 2.27M |
| 2026-07-21 | KRW 39,100.00 | -1.01% | KRW 39,000.00 | KRW 39,600.00 | KRW 37,550.00 | 2.32M |
| 2026-07-20 | KRW 39,500.00 | -7.06% | KRW 40,500.00 | KRW 43,000.00 | KRW 38,900.00 | 2.20M |
| 2026-07-16 | KRW 42,500.00 | -8.99% | KRW 44,200.00 | KRW 44,750.00 | KRW 42,300.00 | 1.88M |
| 2026-07-15 | KRW 46,700.00 | +11.19% | KRW 44,400.00 | KRW 47,300.00 | KRW 43,150.00 | 3.94M |
| 2026-07-14 | KRW 42,000.00 | +0.24% | KRW 41,900.00 | KRW 43,800.00 | KRW 39,250.00 | 2.88M |
| 2026-07-13 | KRW 41,900.00 | -5.63% | KRW 44,950.00 | KRW 47,750.00 | KRW 41,850.00 | 3.39M |
| 2026-07-10 | KRW 44,400.00 | +12.98% | KRW 41,000.00 | KRW 45,500.00 | KRW 40,000.00 | 3.94M |
| 2026-07-09 | KRW 39,300.00 | +2.75% | KRW 38,650.00 | KRW 41,400.00 | KRW 38,300.00 | 3.22M |
| 2026-07-08 | KRW 38,250.00 | -7.83% | KRW 39,850.00 | KRW 40,850.00 | KRW 37,950.00 | 2.66M |
| 2026-07-07 | KRW 41,500.00 | -6.74% | KRW 44,100.00 | KRW 45,600.00 | KRW 40,650.00 | 3.09M |
| 2026-07-06 | KRW 44,500.00 | -8.25% | KRW 48,500.00 | KRW 48,500.00 | KRW 43,350.00 | 3.66M |
| 2026-07-03 | KRW 48,500.00 | +10.98% | KRW 44,000.00 | KRW 49,200.00 | KRW 43,850.00 | 7.57M |
| 2026-07-02 | KRW 43,700.00 | -12.95% | KRW 48,350.00 | KRW 50,800.00 | KRW 43,500.00 | 6.19M |
| 2026-07-01 | KRW 50,200.00 | -7.04% | KRW 54,900.00 | KRW 58,900.00 | KRW 50,100.00 | 12.31M |
| 2026-06-30 | KRW 54,000.00 | +0.56% | KRW 55,300.00 | KRW 57,700.00 | KRW 52,200.00 | 5.33M |
| 2026-06-29 | KRW 53,700.00 | +1.90% | KRW 53,800.00 | KRW 57,900.00 | KRW 51,200.00 | 5.72M |
| 2026-06-26 | KRW 52,700.00 | +3.33% | KRW 50,000.00 | KRW 54,100.00 | KRW 48,600.00 | 5.16M |
| 2026-06-25 | KRW 51,000.00 | +0.79% | KRW 53,000.00 | KRW 54,000.00 | KRW 49,250.00 | 3.23M |
| 2026-06-24 | KRW 50,600.00 | -4.53% | KRW 53,000.00 | KRW 54,200.00 | KRW 49,600.00 | 3.92M |
| 2026-06-23 | KRW 53,000.00 | -11.67% | KRW 59,500.00 | KRW 59,700.00 | KRW 52,900.00 | 3.59M |
| 2026-06-22 | KRW 60,000.00 | +6.01% | KRW 55,100.00 | KRW 63,500.00 | KRW 55,000.00 | 7.84M |
| 2026-06-19 | KRW 56,600.00 | -4.71% | KRW 61,700.00 | KRW 63,200.00 | KRW 54,700.00 | 10.14M |
| 2026-06-18 | KRW 59,400.00 | -5.41% | KRW 62,500.00 | KRW 66,300.00 | KRW 55,900.00 | 12.59M |
| 2026-06-17 | KRW 62,800.00 | -5.28% | KRW 66,500.00 | KRW 70,200.00 | KRW 61,400.00 | 9.40M |
| 2026-06-16 | KRW 66,300.00 | -20.60% | KRW 80,500.00 | KRW 81,500.00 | KRW 65,900.00 | 11.02M |
| 2026-06-15 | KRW 83,500.00 | +16.78% | KRW 71,900.00 | KRW 92,000.00 | KRW 67,500.00 | 33.42M |
| 2026-06-12 | KRW 71,500.00 | +30.00% | KRW 57,300.00 | KRW 71,500.00 | KRW 56,600.00 | 16.86M |
| 2026-06-11 | KRW 55,000.00 | +3.58% | KRW 51,900.00 | KRW 56,800.00 | KRW 49,900.00 | 8.52M |
| 2026-06-10 | KRW 53,100.00 | -6.84% | KRW 55,900.00 | KRW 59,600.00 | KRW 51,600.00 | 6.54K |
| 2026-06-09 | KRW 57,000.00 | +20.89% | KRW 49,300.00 | KRW 59,300.00 | KRW 49,100.00 | 11.03M |
| 2026-06-08 | KRW 47,150.00 | -6.26% | KRW 45,950.00 | KRW 53,100.00 | KRW 45,600.00 | 4.45M |
| 2026-06-05 | KRW 50,300.00 | +5.89% | KRW 46,550.00 | KRW 54,800.00 | KRW 45,350.00 | 9.72M |
| 2026-06-04 | KRW 47,500.00 | +7.59% | KRW 44,300.00 | KRW 49,400.00 | KRW 43,750.00 | 4.28M |
| 2026-06-02 | KRW 44,150.00 | -5.26% | KRW 46,300.00 | KRW 46,400.00 | KRW 43,200.00 | 2.86M |
| 2026-06-01 | KRW 46,600.00 | -4.21% | KRW 47,900.00 | KRW 48,700.00 | KRW 46,000.00 | 2.82M |
| 2026-05-29 | KRW 48,650.00 | -4.42% | KRW 51,100.00 | KRW 51,300.00 | KRW 47,500.00 | 2.79M |
| 2026-05-28 | KRW 50,900.00 | -7.79% | KRW 55,000.00 | KRW 55,000.00 | KRW 49,100.00 | 2.67M |
| 2026-05-27 | KRW 55,200.00 | -8.15% | KRW 61,900.00 | KRW 62,000.00 | KRW 54,200.00 | 4.99M |
| 2026-05-26 | KRW 60,100.00 | +9.87% | KRW 57,400.00 | KRW 67,800.00 | KRW 56,900.00 | 7.53M |
| 2026-05-22 | KRW 54,700.00 | +2.43% | KRW 53,500.00 | KRW 55,400.00 | KRW 52,500.00 | 1.70M |
| 2026-05-21 | KRW 53,400.00 | +10.33% | KRW 50,100.00 | KRW 53,800.00 | KRW 49,500.00 | 1.89M |
| 2026-05-20 | KRW 48,400.00 | -1.22% | KRW 49,050.00 | KRW 51,200.00 | KRW 47,300.00 | 1.65M |