HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,280.00 | 8,320.00 | 8,110.00 | 8,200.00 | 8,200.00 | 2,906 |
| 2026-04-21 | 8,390.00 | 8,390.00 | 8,050.00 | 8,280.00 | 8,280.00 | 2,113 |
| 2026-04-20 | 8,270.00 | 8,450.00 | 8,180.00 | 8,340.00 | 8,340.00 | 2,908 |
| 2026-04-17 | 8,340.00 | 8,340.00 | 8,090.00 | 8,290.00 | 8,290.00 | 1,195 |
| 2026-04-16 | 8,280.00 | 8,340.00 | 8,180.00 | 8,340.00 | 8,340.00 | 1,368 |
| 2026-04-15 | 8,350.00 | 8,350.00 | 8,030.00 | 8,350.00 | 8,350.00 | 5,167 |
| 2026-04-14 | 7,980.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 7,022 |
| 2026-04-13 | 7,630.00 | 7,980.00 | 7,600.00 | 7,980.00 | 7,980.00 | 7,133 |
| 2026-04-10 | 7,300.00 | 7,900.00 | 7,300.00 | 7,630.00 | 7,630.00 | 9,538 |
| 2026-04-09 | 7,210.00 | 7,350.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1,330 |
| 2026-04-08 | 7,080.00 | 7,390.00 | 7,080.00 | 7,200.00 | 7,200.00 | 1,298 |
| 2026-04-07 | 7,130.00 | 7,500.00 | 7,070.00 | 7,080.00 | 7,080.00 | 2,820 |
| 2026-04-06 | 7,380.00 | 7,380.00 | 7,080.00 | 7,080.00 | 7,080.00 | 1,456 |
| 2026-04-03 | 7,410.00 | 7,410.00 | 7,280.00 | 7,380.00 | 7,380.00 | 733 |
| 2026-04-02 | 7,480.00 | 7,570.00 | 7,270.00 | 7,410.00 | 7,410.00 | 1,157 |
| 2026-04-01 | 7,480.00 | 7,580.00 | 7,390.00 | 7,480.00 | 7,480.00 | 858 |
| 2026-03-31 | 7,460.00 | 7,500.00 | 7,360.00 | 7,470.00 | 7,470.00 | 1,754 |
| 2026-03-30 | 7,520.00 | 7,520.00 | 7,450.00 | 7,500.00 | 7,500.00 | 1,339 |
| 2026-03-27 | 7,490.00 | 7,520.00 | 7,360.00 | 7,520.00 | 7,520.00 | 663 |
| 2026-03-26 | 7,400.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | 1,198 |
| 2026-03-25 | 7,440.00 | 7,440.00 | 7,290.00 | 7,380.00 | 7,380.00 | 1,632 |
| 2026-03-24 | 7,410.00 | 7,590.00 | 7,210.00 | 7,260.00 | 7,260.00 | 3,292 |
| 2026-03-23 | 7,580.00 | 7,580.00 | 7,300.00 | 7,350.00 | 7,350.00 | 2,207 |
| 2026-03-20 | 7,430.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,500.00 | 3,185 |
| 2026-03-19 | 7,410.00 | 7,530.00 | 7,400.00 | 7,490.00 | 7,490.00 | 879 |
| 2026-03-18 | 7,440.00 | 7,580.00 | 7,410.00 | 7,420.00 | 7,420.00 | 2,368 |
| 2026-03-17 | 7,550.00 | 7,550.00 | 7,350.00 | 7,440.00 | 7,440.00 | 1,115 |
| 2026-03-16 | 7,380.00 | 7,420.00 | 7,310.00 | 7,330.00 | 7,330.00 | 1,529 |
| 2026-03-13 | 7,610.00 | 7,610.00 | 7,380.00 | 7,450.00 | 7,450.00 | 11,251 |
| 2026-03-12 | 7,430.00 | 7,650.00 | 7,430.00 | 7,610.00 | 7,610.00 | 1,587 |
| 2026-03-11 | 7,480.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | 2,711 |
| 2026-03-10 | 7,540.00 | 7,690.00 | 7,130.00 | 7,480.00 | 7,480.00 | 4,432 |
| 2026-03-09 | 7,820.00 | 7,820.00 | 7,620.00 | 7,630.00 | 7,630.00 | 2,130 |
| 2026-03-06 | 7,980.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,900.00 | 2,171 |
| 2026-03-05 | 7,920.00 | 8,140.00 | 7,840.00 | 8,010.00 | 8,010.00 | 3,771 |
| 2026-03-04 | 8,340.00 | 8,340.00 | 6,860.00 | 7,980.00 | 7,980.00 | 23,627 |
| 2026-03-03 | 8,400.00 | 8,410.00 | 8,160.00 | 8,400.00 | 8,400.00 | 10,446 |
| 2026-02-27 | 8,440.00 | 8,520.00 | 8,200.00 | 8,500.00 | 8,500.00 | 3,462 |
| 2026-02-26 | 8,680.00 | 8,680.00 | 8,410.00 | 8,440.00 | 8,440.00 | 12,971 |
| 2026-02-25 | 8,740.00 | 8,740.00 | 8,450.00 | 8,680.00 | 8,680.00 | 5,952 |
| 2026-02-24 | 8,390.00 | 8,740.00 | 8,270.00 | 8,740.00 | 8,740.00 | 9,559 |
| 2026-02-23 | 8,250.00 | 8,500.00 | 8,150.00 | 8,460.00 | 8,460.00 | 6,697 |
| 2026-02-20 | 8,180.00 | 8,300.00 | 8,020.00 | 8,300.00 | 8,300.00 | 4,220 |
| 2026-02-19 | 8,180.00 | 8,180.00 | 7,720.00 | 8,180.00 | 8,180.00 | 7,884 |
| 2026-02-13 | 8,150.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 5,200 |
| 2026-02-12 | 8,230.00 | 8,230.00 | 8,030.00 | 8,150.00 | 8,150.00 | 1,926 |
| 2026-02-11 | 8,200.00 | 8,240.00 | 8,100.00 | 8,190.00 | 8,190.00 | 2,525 |
| 2026-02-10 | 8,180.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 7,800 |
| 2026-02-09 | 7,990.00 | 8,490.00 | 7,860.00 | 8,110.00 | 8,110.00 | 5,098 |
| 2026-02-06 | 8,090.00 | 8,090.00 | 7,790.00 | 7,990.00 | 7,990.00 | 8,517 |
| 2026-02-05 | 8,210.00 | 8,210.00 | 7,940.00 | 8,090.00 | 8,090.00 | 16,476 |
| 2026-02-04 | 8,190.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,180.00 | 11,203 |
| 2026-02-03 | 8,140.00 | 8,140.00 | 7,890.00 | 8,020.00 | 8,020.00 | 4,683 |
| 2026-02-02 | 8,130.00 | 8,130.00 | 7,900.00 | 8,010.00 | 8,010.00 | 5,931 |
| 2026-01-30 | 8,190.00 | 8,190.00 | 8,010.00 | 8,160.00 | 8,160.00 | 2,985 |
| 2026-01-29 | 7,880.00 | 8,120.00 | 7,860.00 | 8,100.00 | 8,100.00 | 4,630 |
| 2026-01-28 | 7,980.00 | 8,100.00 | 7,800.00 | 7,880.00 | 7,880.00 | 9,553 |
| 2026-01-27 | 8,140.00 | 8,140.00 | 7,910.00 | 7,940.00 | 7,940.00 | 2,443 |
| 2026-01-26 | 7,880.00 | 8,180.00 | 7,860.00 | 7,920.00 | 7,920.00 | 3,547 |
| 2026-01-23 | 8,000.00 | 8,000.00 | 7,830.00 | 7,880.00 | 7,880.00 | 3,817 |
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.