HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,360.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | 878 |
| 2026-07-21 | 5,420.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | 481 |
| 2026-07-20 | 5,420.00 | 5,490.00 | 5,230.00 | 5,490.00 | 5,490.00 | 805 |
| 2026-07-16 | 5,460.00 | 5,530.00 | 5,370.00 | 5,490.00 | 5,490.00 | 415 |
| 2026-07-15 | 5,480.00 | 5,510.00 | 5,410.00 | 5,510.00 | 5,510.00 | 911 |
| 2026-07-14 | 5,350.00 | 5,520.00 | 5,320.00 | 5,490.00 | 5,490.00 | 14,160 |
| 2026-07-13 | 5,350.00 | 5,410.00 | 5,300.00 | 5,350.00 | 5,350.00 | 140 |
| 2026-07-10 | 5,210.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 280 |
| 2026-07-09 | 5,200.00 | 5,230.00 | 5,100.00 | 5,210.00 | 5,210.00 | 724 |
| 2026-07-08 | 5,230.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | 1,171 |
| 2026-07-07 | 5,330.00 | 5,330.00 | 5,280.00 | 5,300.00 | 5,300.00 | 478 |
| 2026-07-06 | 5,320.00 | 5,360.00 | 5,200.00 | 5,330.00 | 5,330.00 | 400 |
| 2026-07-03 | 5,310.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 426 |
| 2026-07-02 | 5,400.00 | 5,400.00 | 5,210.00 | 5,300.00 | 5,300.00 | 200 |
| 2026-07-01 | 5,320.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 205 |
| 2026-06-30 | 5,400.00 | 5,400.00 | 5,140.00 | 5,330.00 | 5,330.00 | 939 |
| 2026-06-29 | 5,260.00 | 5,330.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1,322 |
| 2026-06-26 | 5,320.00 | 5,350.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1,537 |
| 2026-06-25 | 5,370.00 | 5,520.00 | 5,200.00 | 5,370.00 | 5,370.00 | 1,015 |
| 2026-06-24 | 5,490.00 | 5,560.00 | 5,400.00 | 5,410.00 | 5,410.00 | 599 |
| 2026-06-23 | 5,630.00 | 6,580.00 | 5,410.00 | 5,490.00 | 5,490.00 | 4,818 |
| 2026-06-22 | 5,640.00 | 5,650.00 | 5,430.00 | 5,440.00 | 5,440.00 | 483 |
| 2026-06-19 | 5,870.00 | 5,870.00 | 5,500.00 | 5,640.00 | 5,640.00 | 1,177 |
| 2026-06-18 | 5,950.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,860.00 | 398 |
| 2026-06-17 | 5,670.00 | 5,950.00 | 5,670.00 | 5,870.00 | 5,870.00 | 831 |
| 2026-06-16 | 5,850.00 | 6,020.00 | 5,840.00 | 5,890.00 | 5,890.00 | 1,466 |
| 2026-06-15 | 5,640.00 | 6,040.00 | 5,620.00 | 5,780.00 | 5,780.00 | 2,239 |
| 2026-06-12 | 5,410.00 | 5,690.00 | 5,410.00 | 5,610.00 | 5,610.00 | 7,435 |
| 2026-06-11 | 5,710.00 | 5,710.00 | 5,520.00 | 5,660.00 | 5,660.00 | 398 |
| 2026-06-10 | 5,900.00 | 5,900.00 | 5,530.00 | 5,750.00 | 5,750.00 | 941 |
| 2026-06-09 | 5,430.00 | 5,940.00 | 5,100.00 | 5,940.00 | 5,940.00 | 3,258 |
| 2026-06-08 | 5,000.00 | 5,740.00 | 5,000.00 | 5,430.00 | 5,430.00 | 2,172 |
| 2026-06-05 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,699 |
| 2026-06-04 | 6,000.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | 2,541 |
| 2026-06-02 | 5,670.00 | 6,220.00 | 5,670.00 | 6,000.00 | 6,000.00 | 8,933 |
| 2026-06-01 | 6,910.00 | 6,910.00 | 6,180.00 | 6,180.00 | 6,180.00 | 7,966 |
| 2026-05-29 | 6,860.00 | 6,970.00 | 6,630.00 | 6,840.00 | 6,840.00 | 3,872 |
| 2026-05-28 | 7,170.00 | 7,170.00 | 6,600.00 | 6,860.00 | 6,860.00 | 2,976 |
| 2026-05-27 | 7,410.00 | 7,410.00 | 7,000.00 | 7,010.00 | 7,010.00 | 2,690 |
| 2026-05-26 | 7,380.00 | 7,580.00 | 7,280.00 | 7,380.00 | 7,380.00 | 489 |
| 2026-05-22 | 7,500.00 | 7,500.00 | 7,260.00 | 7,380.00 | 7,380.00 | 2,176 |
| 2026-05-21 | 7,510.00 | 7,590.00 | 7,290.00 | 7,500.00 | 7,500.00 | 4,680 |
| 2026-05-20 | 7,770.00 | 7,770.00 | 7,320.00 | 7,500.00 | 7,500.00 | 1,345 |
| 2026-05-19 | 7,640.00 | 7,740.00 | 7,510.00 | 7,730.00 | 7,730.00 | 979 |
| 2026-05-18 | 8,000.00 | 8,000.00 | 7,420.00 | 7,640.00 | 7,640.00 | 1,513 |
| 2026-05-15 | 8,060.00 | 8,060.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,347 |
| 2026-05-14 | 7,950.00 | 8,030.00 | 7,630.00 | 8,020.00 | 8,020.00 | 2,146 |
| 2026-05-13 | 8,000.00 | 8,060.00 | 7,360.00 | 7,950.00 | 7,950.00 | 3,765 |
| 2026-05-12 | 8,110.00 | 8,110.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,598 |
| 2026-05-11 | 8,320.00 | 8,320.00 | 7,960.00 | 8,110.00 | 8,110.00 | 5,753 |
| 2026-05-08 | 8,310.00 | 8,490.00 | 8,200.00 | 8,250.00 | 8,250.00 | 472 |
| 2026-05-07 | 8,340.00 | 8,450.00 | 8,230.00 | 8,310.00 | 8,310.00 | 2,275 |
| 2026-05-06 | 8,850.00 | 8,860.00 | 8,310.00 | 8,340.00 | 8,340.00 | 7,903 |
| 2026-05-04 | 8,860.00 | 9,340.00 | 8,760.00 | 8,850.00 | 8,850.00 | 4,225 |
| 2026-04-30 | 9,110.00 | 9,110.00 | 8,740.00 | 8,930.00 | 8,930.00 | 2,631 |
| 2026-04-29 | 9,000.00 | 9,210.00 | 8,770.00 | 9,110.00 | 9,110.00 | 8,362 |
| 2026-04-28 | 8,550.00 | 9,180.00 | 8,500.00 | 9,180.00 | 9,180.00 | 12,986 |
| 2026-04-27 | 8,570.00 | 8,600.00 | 8,220.00 | 8,540.00 | 8,540.00 | 3,185 |
| 2026-04-24 | 8,210.00 | 8,570.00 | 8,120.00 | 8,570.00 | 8,570.00 | 9,131 |
| 2026-04-23 | 8,410.00 | 8,410.00 | 8,100.00 | 8,210.00 | 8,210.00 | 1,198 |
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.