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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26,600	26,750	26,750	26,950	26,050	338,764
August 14, 2025	26,600	27,100	27,100	27,450	26,250	425,995
August 13, 2025	26,500	26,550	26,550	26,950	26,250	434,915
August 12, 2025	26,700	26,000	26,000	26,800	25,950	342,196
August 11, 2025	27,000	26,450	26,450	27,050	26,150	273,175
August 08, 2025	26,650	26,800	26,800	27,800	26,300	513,103
August 07, 2025	26,750	26,150	26,150	26,800	25,950	288,615
August 06, 2025	25,150	26,900	26,900	27,100	24,750	787,442
August 05, 2025	24,950	25,150	25,150	25,400	24,900	246,077
August 04, 2025	24,800	24,550	24,550	25,050	24,400	285,697
August 01, 2025	26,200	24,800	24,800	26,300	24,750	600,959
July 31, 2025	27,300	26,850	26,850	27,300	26,300	441,001
July 30, 2025	25,650	27,100	27,100	28,650	25,650	2.02M
July 29, 2025	25,850	25,550	25,550	26,150	25,000	449,350
July 28, 2025	24,700	25,550	25,550	26,100	24,450	546,750
July 25, 2025	24,750	24,500	24,500	25,000	24,350	192,433
July 24, 2025	25,300	24,850	24,850	25,500	24,850	236,448
July 23, 2025	25,400	25,050	25,050	25,450	24,300	284,598
July 22, 2025	25,800	25,350	25,350	25,950	25,300	290,868
July 21, 2025	26,050	25,750	25,750	26,050	25,600	181,794
July 18, 2025	26,150	26,050	26,050	26,250	25,900	176,527
July 17, 2025	26,050	25,900	25,900	26,050	25,250	283,633
July 16, 2025	26,300	26,100	26,100	26,350	25,850	242,421
July 15, 2025	25,850	26,050	26,050	26,150	25,550	344,440
July 14, 2025	26,650	26,050	26,050	26,750	25,700	318,413
July 11, 2025	26,150	26,250	26,250	26,900	26,150	443,741
July 10, 2025	26,600	25,950	25,950	26,850	25,750	415,920
July 09, 2025	26,950	26,300	26,300	27,000	26,150	228,942
July 08, 2025	26,500	26,650	26,650	27,200	26,400	256,813
July 07, 2025	26,800	26,800	26,800	27,250	26,600	220,315
July 04, 2025	28,350	27,100	27,100	28,350	27,050	264,499
July 03, 2025	27,500	27,900	27,900	27,900	27,200	280,547
July 02, 2025	27,400	26,950	26,950	27,500	26,800	316,122
July 01, 2025	27,850	27,700	27,700	28,250	27,550	368,003
June 30, 2025	28,400	27,750	27,750	28,500	27,600	344,481
June 27, 2025	29,650	28,650	28,650	29,750	28,250	404,789
June 26, 2025	30,550	29,250	29,250	31,000	28,950	1.48M
June 25, 2025	28,550	28,750	28,750	29,700	28,200	1.18M
June 24, 2025	28,150	27,800	27,800	28,400	27,600	407,907
June 23, 2025	27,350	27,600	27,600	27,750	27,150	357,462
June 20, 2025	28,500	28,150	28,150	28,550	28,000	395,983
June 19, 2025	28,800	28,200	28,200	28,800	27,800	415,271
June 18, 2025	28,000	28,500	28,500	28,950	27,800	370,498
June 17, 2025	28,500	28,200	28,200	29,650	27,550	772,811
June 16, 2025	27,250	28,200	28,200	28,500	26,750	531,928
June 13, 2025	28,350	27,650	27,650	28,450	27,100	1.24M
June 12, 2025	27,900	28,500	28,500	29,500	27,000	1.82M
June 11, 2025	24,400	27,700	27,700	27,700	24,400	2M
June 10, 2025	25,100	24,150	24,150	25,100	24,150	649,780
June 09, 2025	23,450	24,000	24,000	24,200	23,300	555,349
June 05, 2025	22,350	22,850	22,850	23,250	22,250	426,259
June 04, 2025	22,400	22,250	22,250	22,800	22,250	349,922
June 02, 2025	22,250	22,000	22,000	22,350	21,900	224,420
May 30, 2025	22,550	22,250	22,250	22,600	22,150	215,766
May 29, 2025	22,900	22,850	22,850	22,950	22,500	376,800
May 28, 2025	22,100	22,350	22,350	22,700	22,100	430,832
May 27, 2025	22,150	21,850	21,850	22,150	21,700	222,779
May 26, 2025	21,300	21,850	21,850	22,050	21,200	391,819
May 23, 2025	21,400	21,300	21,300	21,600	21,150	211,456
May 22, 2025	22,000	21,350	21,350	22,250	21,200	519,523

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