HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,210.00 | 5,530.00 | 4,950.00 | 5,530.00 | 5,530.00 | 1,266 |
| 2026-10-20 | 5,210.00 | 5,210.00 | 5,140.00 | 5,210.00 | 5,210.00 | 90 |
| 2026-10-19 | 5,220.00 | 5,220.00 | 5,160.00 | 5,210.00 | 5,210.00 | 537 |
| 2026-10-16 | 5,220.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | 33 |
| 2026-10-15 | 5,190.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 464 |
| 2026-10-14 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 174 |
| 2026-10-13 | 5,190.00 | 5,310.00 | 4,980.00 | 5,220.00 | 5,220.00 | 892 |
| 2026-10-12 | 5,200.00 | 5,230.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,613 |
| 2026-10-08 | 5,200.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | 452 |
| 2026-10-07 | 5,200.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,287 |
| 2026-10-06 | 5,210.00 | 5,210.00 | 5,030.00 | 5,200.00 | 5,200.00 | 1,330 |
| 2026-10-02 | 5,190.00 | 5,210.00 | 5,150.00 | 5,210.00 | 5,210.00 | 766 |
| 2026-10-01 | 5,150.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,210.00 | 957 |
| 2026-09-30 | 5,200.00 | 5,230.00 | 5,160.00 | 5,210.00 | 5,210.00 | 165 |
| 2026-09-29 | 5,260.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,230.00 | 1,156 |
| 2026-09-28 | 5,280.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 154 |
| 2026-09-23 | 5,110.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 994 |
| 2026-09-22 | 5,190.00 | 5,230.00 | 4,990.00 | 5,230.00 | 5,230.00 | 2,422 |
| 2026-09-21 | 5,240.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1,494 |
| 2026-09-18 | 5,320.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | 172 |
| 2026-09-17 | 5,190.00 | 5,310.00 | 5,190.00 | 5,310.00 | 5,310.00 | 289 |
| 2026-09-16 | 5,220.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,230.00 | 160 |
| 2026-09-15 | 5,110.00 | 5,260.00 | 5,100.00 | 5,250.00 | 5,250.00 | 550 |
| 2026-09-14 | 5,290.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | 268 |
| 2026-09-11 | 5,330.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,300.00 | 3,930 |
| 2026-09-10 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 1,113 |
| 2026-09-09 | 5,320.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | 162 |
| 2026-09-08 | 5,350.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 139 |
| 2026-09-07 | 5,310.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | 873 |
| 2026-09-04 | 5,330.00 | 5,330.00 | 5,010.00 | 5,330.00 | 5,330.00 | 1,578 |
| 2026-09-03 | 5,220.00 | 5,440.00 | 5,190.00 | 5,320.00 | 5,320.00 | 1,235 |
| 2026-09-02 | 5,320.00 | 5,320.00 | 5,100.00 | 5,220.00 | 5,220.00 | 1,270 |
| 2026-09-01 | 5,380.00 | 5,440.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1,399 |
| 2026-08-31 | 5,390.00 | 5,540.00 | 5,130.00 | 5,380.00 | 5,380.00 | 1,606 |
| 2026-08-28 | 5,400.00 | 5,400.00 | 5,370.00 | 5,380.00 | 5,380.00 | 647 |
| 2026-08-27 | 5,440.00 | 5,440.00 | 5,200.00 | 5,400.00 | 5,400.00 | 597 |
| 2026-08-26 | 5,400.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | 483 |
| 2026-08-25 | 5,420.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1,026 |
| 2026-08-24 | 5,520.00 | 5,540.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1,801 |
| 2026-08-21 | 5,310.00 | 5,530.00 | 5,280.00 | 5,520.00 | 5,520.00 | 3,954 |
| 2026-08-20 | 5,260.00 | 5,330.00 | 5,220.00 | 5,320.00 | 5,320.00 | 362 |
| 2026-08-19 | 5,440.00 | 5,440.00 | 5,130.00 | 5,210.00 | 5,210.00 | 2,882 |
| 2026-08-18 | 5,460.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,460.00 | 2,160 |
| 2026-08-14 | 5,490.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1,974 |
| 2026-08-13 | 5,510.00 | 5,700.00 | 5,410.00 | 5,520.00 | 5,520.00 | 1,177 |
| 2026-08-12 | 5,730.00 | 5,740.00 | 5,500.00 | 5,610.00 | 5,610.00 | 4,163 |
| 2026-08-11 | 5,640.00 | 5,740.00 | 5,410.00 | 5,730.00 | 5,730.00 | 2,669 |
| 2026-08-10 | 5,430.00 | 5,720.00 | 5,430.00 | 5,640.00 | 5,640.00 | 1,866 |
| 2026-08-07 | 5,290.00 | 5,510.00 | 5,230.00 | 5,430.00 | 5,430.00 | 2,077 |
| 2026-08-06 | 5,300.00 | 5,300.00 | 5,100.00 | 5,290.00 | 5,290.00 | 455 |
| 2026-08-05 | 5,200.00 | 5,440.00 | 5,190.00 | 5,300.00 | 5,300.00 | 1,646 |
| 2026-08-04 | 5,210.00 | 5,260.00 | 5,100.00 | 5,230.00 | 5,230.00 | 1,403 |
| 2026-08-03 | 5,280.00 | 5,320.00 | 5,190.00 | 5,290.00 | 5,290.00 | 209 |
| 2026-07-31 | 5,120.00 | 5,440.00 | 4,960.00 | 5,280.00 | 5,280.00 | 1,384 |
| 2026-07-30 | 5,000.00 | 5,130.00 | 4,970.00 | 5,120.00 | 5,120.00 | 1,134 |
| 2026-07-29 | 5,270.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1,789 |
| 2026-07-28 | 5,480.00 | 5,520.00 | 5,270.00 | 5,270.00 | 5,270.00 | 9,281 |
| 2026-07-27 | 5,460.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | 3,970 |
| 2026-07-24 | 5,490.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | 1,002 |
| 2026-07-23 | 5,440.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 193 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 420.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.