Stock listing

KRX:403870 HPSP Co., Ltd. 주가

Follow HPSP Co., Ltd. into a list and get an email when it puts out news.

Share price · KRX:403870

₩42,600 KRW -3,050 (-6.7%)

Close on Oct 30, 2026

Past year +21.2% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: ₩42,100 – ₩44,650 KRWOct 30, 2026
Volume: 1.03M sharesOct 30, 2026
Market cap: ₩3.47T KRWAt the close on Oct 30, 2026 · price × 81.42M shares outstanding
52-week range: ₩27,450 – ₩92,000 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: ₩117.7B KRWMedian day 1.89M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:403870 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	₩42,600	-3,050	-6.7%	₩44,150	₩44,650	₩42,100	1,029,802
Thu, Oct 29	₩45,650	-1,650	-3.5%	₩46,800	₩46,800	₩44,100	1,290,167
Wed, Oct 28	₩47,300	+1,200	+2.6%	₩47,200	₩47,950	₩46,400	2,016,184
Tue, Oct 27	₩46,100	+1,200	+2.7%	₩46,550	₩47,550	₩45,500	1,654,866
Mon, Oct 26	₩44,900	-2,800	-5.9%	₩46,400	₩47,100	₩44,900	1,008,917
Fri, Oct 23	₩47,700	-700	-1.4%	₩47,500	₩48,150	₩45,650	1,402,946
Thu, Oct 22	₩48,400	-2,500	-4.9%	₩49,850	₩51,100	₩47,350	1,901,174
Wed, Oct 21	₩50,900	+600	+1.2%	₩51,300	₩52,800	₩49,900	1,798,389
Tue, Oct 20	₩50,300	-2,300	-4.4%	₩52,600	₩52,900	₩49,600	1,540,058
Mon, Oct 19	₩52,600	-1,500	-2.8%	₩52,000	₩55,000	₩50,600	1,947,234
Fri, Oct 16	₩54,100	+4,350	+8.7%	₩50,600	₩55,300	₩50,300	2,064,148
Thu, Oct 15	₩49,750	-7,350	-12.9%	₩54,000	₩54,100	₩48,400	2,571,645
Wed, Oct 14	₩57,100	-4,500	-7.3%	₩61,500	₩61,600	₩56,100	1,883,664
Tue, Oct 13	₩61,600	+600	+1.0%	₩59,000	₩62,700	₩57,400	2,402,448
Mon, Oct 12	₩61,000	-3,600	-5.6%	₩63,000	₩64,800	₩61,000	1,550,212
Thu, Oct 8	₩64,600	-900	-1.4%	₩65,800	₩66,900	₩63,800	1,686,478
Wed, Oct 7	₩65,500	-3,300	-4.8%	₩68,100	₩70,000	₩65,300	2,113,429
Tue, Oct 6	₩68,800	+3,300	+5.0%	₩66,900	₩69,700	₩65,800	2,693,609
Fri, Oct 2	₩65,500	-3,500	-5.1%	₩69,000	₩69,400	₩64,300	3,595,894
Thu, Oct 1	₩69,000	+5,300	+8.3%	₩63,600	₩69,300	₩63,000	4,527,388
Wed, Sep 30	₩63,700	+2,700	+4.4%	₩61,100	₩66,000	₩60,100	3,460,971
Tue, Sep 29	₩61,000	+5,000	+8.9%	₩55,800	₩61,500	₩55,800	5,007,117
Mon, Sep 28	₩56,000	+500	+0.9%	₩55,500	₩57,200	₩54,800	1,498,957
Wed, Sep 23	₩55,500	+1,200	+2.2%	₩55,200	₩56,100	₩54,100	1,404,443
Tue, Sep 22	₩54,300	-400	-0.7%	₩56,000	₩56,000	₩53,600	1,276,316
Mon, Sep 21	₩54,700	+800	+1.5%	₩54,000	₩55,400	₩52,700	1,410,590
Fri, Sep 18	₩53,900	+800	+1.5%	₩54,500	₩54,600	₩52,900	1,065,200
Thu, Sep 17	₩53,100	-300	-0.6%	₩53,800	₩54,400	₩52,800	1,035,485
Wed, Sep 16	₩53,400	+1,500	+2.9%	₩51,900	₩53,600	₩51,200	1,100,488
Tue, Sep 15	₩51,900	-200	-0.4%	₩51,100	₩53,700	₩50,500	1,201,571
Mon, Sep 14	₩52,100	-1,200	-2.3%	₩51,600	₩53,600	₩51,200	1,180,278
Fri, Sep 11	₩53,300	-2,300	-4.1%	₩53,300	₩55,200	₩53,000	1,404,269
Thu, Sep 10	₩55,600	-400	-0.7%	₩55,000	₩60,300	₩53,000	6,946,290
Wed, Sep 9	₩56,000	+2,700	+5.1%	₩54,100	₩57,600	₩53,900	2,830,465
Tue, Sep 8	₩53,300	0	0.0%	₩53,500	₩55,900	₩53,100	2,713,737
Mon, Sep 7	₩53,300	+2,500	+4.9%	₩52,000	₩53,950	₩51,300	2,590,181
Fri, Sep 4	₩50,800	+600	+1.2%	₩50,500	₩51,300	₩48,950	1,524,276
Thu, Sep 3	₩50,200	-200	-0.4%	₩51,200	₩52,500	₩49,050	1,783,882
Wed, Sep 2	₩50,400	-600	-1.2%	₩49,150	₩51,900	₩48,650	1,461,785
Tue, Sep 1	₩51,000	+800	+1.6%	₩49,550	₩51,750	₩48,200	1,734,635
Mon, Aug 31	₩50,200	-900	-1.8%	₩50,000	₩51,000	₩49,100	1,685,264
Fri, Aug 28	₩51,100	+600	+1.2%	₩50,100	₩53,000	₩50,000	2,671,914
Thu, Aug 27	₩50,500	+2,000	+4.1%	₩49,800	₩51,000	₩48,050	2,984,684
Wed, Aug 26	₩48,500	0	0.0%	₩48,000	₩48,850	₩47,100	1,987,915
Tue, Aug 25	₩48,500	+4,550	+10.4%	₩43,050	₩48,750	₩43,000	3,661,601
Mon, Aug 24	₩43,950	-950	-2.1%	₩44,900	₩46,350	₩43,950	1,420,995
Fri, Aug 21	₩44,900	-3,100	-6.5%	₩47,550	₩48,450	₩43,900	2,509,334
Thu, Aug 20	₩48,000	+2,300	+5.0%	₩45,950	₩49,300	₩45,250	5,280,243
Wed, Aug 19	₩45,700	+3,050	+7.2%	₩40,500	₩46,900	₩39,800	6,419,914
Tue, Aug 18	₩42,650	+2,250	+5.6%	₩40,800	₩45,550	₩40,750	6,642,824
Fri, Aug 14	₩40,400	-800	-1.9%	₩42,250	₩42,300	₩38,900	2,322,000
Thu, Aug 13	₩41,200	+2,550	+6.6%	₩39,400	₩41,500	₩38,850	2,870,268
Wed, Aug 12	₩38,650	+250	+0.7%	₩38,550	₩39,050	₩37,700	1,688,394
Tue, Aug 11	₩38,400	+1,450	+3.9%	₩36,500	₩38,600	₩35,800	1,877,828
Mon, Aug 10	₩36,950	+2,550	+7.4%	₩34,800	₩37,250	₩34,500	2,026,180
Fri, Aug 7	₩34,400	-1,400	-3.9%	₩36,250	₩37,200	₩33,600	1,344,293
Thu, Aug 6	₩35,800	-800	-2.2%	₩35,950	₩37,000	₩34,900	1,507,109
Wed, Aug 5	₩36,600	+1,200	+3.4%	₩37,150	₩37,450	₩35,050	2,521,025
Tue, Aug 4	₩35,400	+1,450	+4.3%	₩34,000	₩36,700	₩33,550	1,965,819
Mon, Aug 3	₩33,950	-650	-1.9%	₩33,300	₩35,050	₩32,600	1,780,149
Fri, Jul 31	₩34,600	+6,050	+21.2%	₩31,900	₩35,300	₩31,450	4,780,332
Thu, Jul 30	₩28,550	-1,100	-3.7%	₩28,050	₩30,850	₩28,050	1,939,703

Ticker: KRX:403870
Asset type: Stock
Sector: Technology
Industry: Semiconductors
Exchange: KRX
Currency: KRW

What changed lately

Latest news release · Feb 12, 2026
Hpsp Co Ltd To Cancel 73.4 Billion Won Worth Of Own Shares

Latest news

Hpsp Co Ltd To Cancel 73.4 Billion Won Worth Of Own Shares

Feb 12, 2026

Closed ₩42,600 (+0.2%) on Feb 13, 2026

All HPSP Co., Ltd. news

HPSP Co., Ltd. on 6ix

Sector: Technology
Industry: Semiconductors
News releases: 1 in the last 12 months · 1 in all · newest Feb 12, 2026 · oldest 2026