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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	33,800	35,450	35,450	35,500	33,500	1.45M
September 23, 2025	35,250	34,450	34,450	35,250	33,750	1.41M
September 22, 2025	33,900	34,250	34,250	34,750	33,000	2.29M
September 19, 2025	32,300	33,150	33,150	34,150	31,150	4.06M
September 18, 2025	30,250	30,600	30,600	31,500	29,650	1.52M
September 17, 2025	30,050	29,950	29,950	30,300	29,550	745,754
September 16, 2025	31,100	30,850	30,850	31,150	30,200	816,360
September 15, 2025	31,000	30,450	30,450	31,750	29,650	2.19M
September 12, 2025	28,000	28,750	28,750	29,450	27,750	1.56M
September 11, 2025	27,900	27,600	27,600	28,100	26,500	870,419
September 10, 2025	28,200	27,800	27,800	28,250	27,300	815,451
September 09, 2025	27,500	27,400	27,400	27,600	27,050	516,698
September 08, 2025	27,100	27,000	27,000	27,200	26,550	306,995
September 05, 2025	27,500	26,900	26,900	27,500	26,800	393,926
September 04, 2025	26,200	26,900	26,900	27,200	26,050	398,627
September 03, 2025	25,750	26,100	26,100	26,350	25,350	259,982
September 02, 2025	25,800	25,750	25,750	25,850	25,400	234,383
September 01, 2025	26,350	25,550	25,550	26,400	25,500	469,176
August 29, 2025	25,600	26,700	26,700	27,300	25,400	1.4M
August 28, 2025	25,550	25,350	25,350	25,700	25,150	329,242
August 27, 2025	25,900	25,800	25,800	25,950	25,450	230,181
August 26, 2025	25,150	25,850	25,850	25,900	25,150	535,234
August 25, 2025	25,300	25,450	25,450	25,850	25,000	365,357
August 22, 2025	25,550	25,000	25,000	25,850	24,700	391,446
August 21, 2025	25,900	25,500	25,500	26,100	25,400	173,524
August 20, 2025	25,700	25,750	25,750	26,200	25,450	213,358
August 19, 2025	26,750	26,300	26,300	26,900	26,000	347,530
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

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