HPSP Co., Ltd. - 403870.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	30,600	30,050	30,050	30,600	29,950	258,201
December 23, 2025	30,450	30,400	30,400	30,600	29,950	435,663
December 22, 2025	29,500	29,950	29,950	30,250	29,150	566,673
December 19, 2025	29,100	28,700	28,700	29,200	28,500	246,739
December 18, 2025	29,000	28,600	28,600	29,150	28,400	319,810
December 17, 2025	28,400	29,350	29,350	29,400	28,400	383,464
December 16, 2025	28,700	28,150	28,150	28,900	28,050	378,320
December 15, 2025	28,600	28,850	28,850	29,150	28,450	388,191
December 12, 2025	29,500	29,150	29,150	29,550	29,000	452,239
December 11, 2025	30,050	29,450	29,450	30,150	29,050	532,105
December 10, 2025	30,000	29,650	29,650	30,300	29,550	302,428
December 09, 2025	30,400	30,100	30,100	30,550	29,950	271,286
December 08, 2025	30,600	30,400	30,400	30,650	30,000	222,032
December 05, 2025	30,400	30,300	30,300	30,550	29,950	269,292
December 04, 2025	30,750	30,550	30,550	31,100	30,100	375,457
December 03, 2025	31,800	31,000	31,000	31,850	30,950	323,008
December 02, 2025	32,050	31,250	31,250	32,050	31,050	341,609
December 01, 2025	31,400	31,300	31,300	31,650	30,800	888,050
November 28, 2025	29,300	30,250	30,250	30,250	29,050	574,703
November 27, 2025	29,100	28,800	28,800	29,350	28,600	365,313
November 26, 2025	28,550	28,800	28,800	28,900	28,050	509,066
November 25, 2025	29,050	28,250	28,250	29,200	27,850	391,009
November 24, 2025	29,000	28,200	28,200	29,050	27,950	347,820
November 21, 2025	28,900	28,350	28,350	29,250	28,100	756,306
November 20, 2025	30,400	30,150	30,150	30,700	29,600	682,748
November 19, 2025	29,700	29,050	29,050	29,800	28,600	462,006
November 18, 2025	30,900	29,900	29,900	31,050	29,650	578,399
November 17, 2025	31,600	31,600	31,600	31,800	30,700	485,904
November 14, 2025	31,800	31,100	31,100	31,850	31,050	653,466
November 13, 2025	32,250	33,000	33,000	33,150	32,000	567,131
November 12, 2025	31,950	32,650	32,650	32,700	31,600	488,901
November 11, 2025	33,300	32,200	32,200	33,550	31,700	729,994
November 10, 2025	31,950	32,550	32,550	32,600	31,100	491,815
November 07, 2025	32,350	31,600	31,600	32,900	30,900	684,866
November 06, 2025	33,450	33,300	33,300	33,700	32,400	560,599
November 05, 2025	32,750	32,600	32,600	33,150	31,000	1.06M
November 04, 2025	35,150	34,050	34,050	35,300	33,850	872,323
November 03, 2025	34,600	34,850	34,850	34,850	33,800	1.02M
October 31, 2025	34,400	34,600	34,600	34,900	34,200	662,481
October 30, 2025	35,250	35,150	35,150	35,400	34,200	775,611
October 29, 2025	36,500	35,400	35,400	36,550	34,700	946,626
October 28, 2025	36,500	35,800	35,800	36,800	35,550	733,166
October 27, 2025	38,000	37,050	37,050	38,000	36,500	915,086
October 24, 2025	36,150	36,450	36,450	36,550	35,500	1.09M
October 23, 2025	34,700	34,850	34,850	35,600	34,400	483,583
October 22, 2025	35,700	35,600	35,600	35,700	34,450	622,843
October 21, 2025	37,200	35,950	35,950	37,250	35,500	1M
October 20, 2025	35,150	36,250	36,250	36,600	35,150	833,269
October 17, 2025	35,500	34,750	34,750	36,300	34,650	926,916
October 16, 2025	35,950	36,450	36,450	36,500	35,500	665,051
October 15, 2025	35,700	36,200	36,200	36,250	35,350	735,627
October 14, 2025	38,300	35,100	35,100	38,350	34,350	1.64M
October 13, 2025	34,650	36,850	36,850	36,850	34,500	966,649
October 10, 2025	36,300	36,550	36,550	37,500	35,650	1.39M
October 02, 2025	35,550	35,000	35,000	35,550	34,200	1.78M
October 01, 2025	34,050	34,350	34,350	34,800	33,900	799,376
September 30, 2025	34,150	33,750	33,750	34,450	33,600	497,319
September 29, 2025	34,000	34,100	34,100	34,500	33,250	619,059
September 26, 2025	33,300	34,000	34,000	34,300	33,100	1.04M
September 25, 2025	34,750	34,350	34,350	35,550	33,950	1.09M

HPSP Co., Ltd. (403870.KQ) KOE