VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
HPSP (KOSDAQ: 403870)
403870.KQ · KOE · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
47,700.00
1 day
-1.45%
~30 days
-11.50%
1 year
+36.87%
Period high
92,000.00
Period low
27,450.00
Daily closes — 1 year
High 83,500.00 · Low 28,150.00 · Base 100.00 (2025-10-23) → 47,700.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 47,500.00 | 48,150.00 | 45,650.00 | 47,700.00 | 1,456,798 |
| 2026-10-22 | 49,850.00 | 51,100.00 | 47,350.00 | 48,400.00 | 1,984,544 |
| 2026-10-21 | 51,300.00 | 52,800.00 | 49,900.00 | 50,900.00 | 1,867,117 |
| 2026-10-20 | 52,600.00 | 52,900.00 | 49,600.00 | 50,300.00 | 1,657,615 |
| 2026-10-19 | 52,000.00 | 55,000.00 | 50,600.00 | 52,600.00 | 2,187,853 |
| 2026-10-16 | 50,600.00 | 55,300.00 | 50,300.00 | 54,100.00 | 2,111,873 |
| 2026-10-15 | 54,000.00 | 54,100.00 | 48,400.00 | 49,750.00 | 2,571,645 |
| 2026-10-14 | 61,500.00 | 61,600.00 | 56,100.00 | 57,100.00 | 1,883,664 |
| 2026-10-13 | 59,000.00 | 62,700.00 | 57,400.00 | 61,600.00 | 2,402,448 |
| 2026-10-12 | 63,000.00 | 64,800.00 | 61,000.00 | 61,000.00 | 1,550,212 |
| 2026-10-08 | 65,800.00 | 66,900.00 | 63,800.00 | 64,600.00 | 1,686,478 |
| 2026-10-07 | 68,100.00 | 70,000.00 | 65,300.00 | 65,500.00 | 2,113,429 |
| 2026-10-06 | 66,900.00 | 69,700.00 | 65,800.00 | 68,800.00 | 2,693,609 |
| 2026-10-02 | 69,000.00 | 69,400.00 | 64,300.00 | 65,500.00 | 3,595,894 |
| 2026-10-01 | 63,600.00 | 69,300.00 | 63,000.00 | 69,000.00 | 4,527,388 |
| 2026-09-30 | 61,100.00 | 66,000.00 | 60,100.00 | 63,700.00 | 3,460,971 |
| 2026-09-29 | 55,800.00 | 61,500.00 | 55,800.00 | 61,000.00 | 5,007,117 |
| 2026-09-28 | 55,500.00 | 57,200.00 | 54,800.00 | 56,000.00 | 1,498,957 |
| 2026-09-23 | 55,200.00 | 56,100.00 | 54,100.00 | 55,500.00 | 1,404,443 |
| 2026-09-22 | 56,000.00 | 56,000.00 | 53,600.00 | 54,300.00 | 1,276,316 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies