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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46,250	45,900	45,900	46,850	45,000	1.56M
February 19, 2026	43,150	46,250	46,250	47,475	42,800	3.61M
February 13, 2026	42,500	42,600	42,600	43,500	42,150	1.41M
February 12, 2026	43,900	42,500	42,500	43,950	42,050	1.74M
February 11, 2026	43,250	43,200	43,200	44,200	42,550	964,372
February 10, 2026	46,300	44,300	44,300	46,400	43,950	996,480
February 09, 2026	48,600	46,450	46,450	48,600	44,550	2.03M
February 06, 2026	43,900	45,850	45,850	47,500	42,500	2.06M
February 05, 2026	44,600	45,100	45,100	47,000	44,000	1.59M
February 04, 2026	45,550	45,850	45,850	47,000	45,000	1.54M
February 03, 2026	44,850	46,800	46,800	47,550	44,150	2.15M
February 02, 2026	45,000	42,650	42,650	45,950	41,750	2.82M
January 30, 2026	44,050	46,500	46,500	48,800	43,800	4.38M
January 29, 2026	46,650	44,350	44,350	47,000	40,050	4.56M
January 28, 2026	39,200	44,000	44,000	44,000	38,450	7.65M
January 27, 2026	36,200	37,550	37,550	38,500	35,950	3.14M
January 26, 2026	35,000	35,850	35,850	36,200	34,650	2.55M
January 23, 2026	33,250	34,000	34,000	34,250	33,050	932,902
January 22, 2026	33,950	33,250	33,250	34,000	32,900	994,092
January 21, 2026	32,950	32,850	32,850	33,450	32,200	1.21M
January 20, 2026	35,000	33,800	33,800	35,000	33,250	1.32M
January 19, 2026	35,400	35,100	35,100	35,500	34,600	1.22M
January 16, 2026	35,500	35,750	35,750	37,050	35,150	4.34M
January 15, 2026	33,700	34,500	34,500	35,400	33,400	1.58M
January 14, 2026	33,950	34,100	34,100	34,300	33,500	1.04M
January 13, 2026	34,100	33,450	33,450	34,250	32,900	1.32M
January 12, 2026	34,000	33,600	33,600	34,200	33,100	1.07M
January 09, 2026	33,600	33,100	33,100	34,750	32,700	1.88M
January 08, 2026	34,250	34,400	34,400	35,500	33,800	3.49M
January 07, 2026	36,250	33,200	33,200	36,250	33,000	15.19M
January 06, 2026	35,000	39,150	39,150	39,150	34,350	4.52M
January 05, 2026	35,250	35,000	35,000	35,400	34,150	1.43M
January 02, 2026	33,500	34,450	34,450	34,500	33,050	1.13M
December 30, 2025	32,500	33,500	33,500	33,900	32,300	919,136
December 29, 2025	31,300	33,200	33,200	33,300	30,150	1.67M
December 26, 2025	30,350	30,950	30,950	31,100	30,300	829,929
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

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