HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 7,980.00 | 8,000.00 | 7,810.00 | 7,970.00 | 7,970.00 | 3,529 |
| 2026-01-21 | 7,970.00 | 8,020.00 | 7,890.00 | 8,000.00 | 8,000.00 | 2,346 |
| 2026-01-20 | 7,770.00 | 7,980.00 | 7,770.00 | 7,970.00 | 7,970.00 | 4,394 |
| 2026-01-19 | 7,800.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,780.00 | 3,044 |
| 2026-01-16 | 7,780.00 | 8,010.00 | 7,710.00 | 7,710.00 | 7,710.00 | 3,711 |
| 2026-01-15 | 8,000.00 | 8,000.00 | 7,700.00 | 7,770.00 | 7,770.00 | 2,509 |
| 2026-01-14 | 7,960.00 | 7,980.00 | 7,850.00 | 7,950.00 | 7,950.00 | 1,373 |
| 2026-01-13 | 7,970.00 | 7,970.00 | 7,880.00 | 7,890.00 | 7,890.00 | 671 |
| 2026-01-12 | 7,910.00 | 7,990.00 | 7,700.00 | 7,900.00 | 7,900.00 | 3,396 |
| 2026-01-09 | 7,850.00 | 8,010.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1,978 |
| 2026-01-08 | 7,900.00 | 7,910.00 | 7,810.00 | 7,870.00 | 7,870.00 | 1,730 |
| 2026-01-07 | 8,240.00 | 8,240.00 | 7,710.00 | 7,780.00 | 7,780.00 | 8,860 |
| 2026-01-06 | 8,180.00 | 8,180.00 | 8,030.00 | 8,040.00 | 8,040.00 | 4,135 |
| 2026-01-05 | 8,510.00 | 8,540.00 | 8,010.00 | 8,180.00 | 8,180.00 | 5,246 |
| 2026-01-02 | 8,200.00 | 8,500.00 | 7,920.00 | 8,500.00 | 8,500.00 | 6,886 |
| 2025-12-30 | 8,070.00 | 8,180.00 | 7,960.00 | 8,090.00 | 8,090.00 | 2,488 |
| 2025-12-29 | 8,110.00 | 8,750.00 | 8,030.00 | 8,070.00 | 8,070.00 | 15,368 |
| 2025-12-26 | 8,090.00 | 8,090.00 | 7,930.00 | 8,030.00 | 8,030.00 | 2,609 |
| 2025-12-24 | 8,170.00 | 8,240.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,984 |
| 2025-12-23 | 8,360.00 | 8,360.00 | 8,100.00 | 8,110.00 | 8,110.00 | 1,334 |
| 2025-12-22 | 8,390.00 | 8,390.00 | 8,090.00 | 8,220.00 | 8,220.00 | 1,148 |
| 2025-12-19 | 8,110.00 | 8,340.00 | 8,110.00 | 8,150.00 | 8,150.00 | 1,639 |
| 2025-12-18 | 8,080.00 | 8,170.00 | 8,080.00 | 8,110.00 | 8,110.00 | 1,759 |
| 2025-12-17 | 8,190.00 | 8,190.00 | 8,080.00 | 8,180.00 | 8,180.00 | 3,601 |
| 2025-12-16 | 8,200.00 | 8,390.00 | 8,180.00 | 8,190.00 | 8,190.00 | 1,278 |
| 2025-12-15 | 8,260.00 | 8,290.00 | 8,180.00 | 8,280.00 | 8,280.00 | 3,942 |
| 2025-12-12 | 8,590.00 | 8,590.00 | 8,220.00 | 8,280.00 | 8,280.00 | 2,372 |
| 2025-12-11 | 8,370.00 | 8,520.00 | 8,310.00 | 8,420.00 | 8,420.00 | 1,833 |
| 2025-12-10 | 8,490.00 | 8,590.00 | 8,210.00 | 8,420.00 | 8,420.00 | 3,779 |
| 2025-12-09 | 8,490.00 | 8,610.00 | 8,450.00 | 8,490.00 | 8,490.00 | 2,621 |
| 2025-12-08 | 8,410.00 | 8,500.00 | 8,330.00 | 8,490.00 | 8,490.00 | 1,069 |
| 2025-12-05 | 8,490.00 | 8,490.00 | 8,260.00 | 8,380.00 | 8,380.00 | 3,487 |
| 2025-12-04 | 8,460.00 | 8,560.00 | 8,350.00 | 8,490.00 | 8,490.00 | 2,235 |
| 2025-12-03 | 8,400.00 | 8,570.00 | 8,230.00 | 8,460.00 | 8,460.00 | 5,710 |
| 2025-12-02 | 8,680.00 | 8,810.00 | 8,300.00 | 8,400.00 | 8,400.00 | 11,179 |
| 2025-12-01 | 8,720.00 | 8,870.00 | 8,600.00 | 8,680.00 | 8,680.00 | 1,245 |
| 2025-11-28 | 8,850.00 | 8,940.00 | 8,710.00 | 8,720.00 | 8,720.00 | 3,865 |
| 2025-11-27 | 8,520.00 | 8,880.00 | 8,410.00 | 8,850.00 | 8,850.00 | 6,774 |
| 2025-11-26 | 8,600.00 | 8,600.00 | 8,220.00 | 8,520.00 | 8,520.00 | 3,617 |
| 2025-11-25 | 8,520.00 | 8,910.00 | 8,320.00 | 8,480.00 | 8,480.00 | 7,791 |
| 2025-11-24 | 8,440.00 | 8,440.00 | 8,280.00 | 8,280.00 | 8,280.00 | 3,267 |
| 2025-11-21 | 8,580.00 | 8,580.00 | 8,330.00 | 8,400.00 | 8,400.00 | 4,996 |
| 2025-11-20 | 8,280.00 | 9,400.00 | 8,260.00 | 8,530.00 | 8,530.00 | 59,771 |
| 2025-11-19 | 8,270.00 | 8,550.00 | 8,130.00 | 8,280.00 | 8,280.00 | 4,890 |
| 2025-11-18 | 8,730.00 | 8,970.00 | 8,260.00 | 8,270.00 | 8,270.00 | 9,227 |
| 2025-11-17 | 8,850.00 | 8,900.00 | 8,720.00 | 8,730.00 | 8,730.00 | 4,906 |
| 2025-11-14 | 8,910.00 | 10,140.00 | 8,750.00 | 8,900.00 | 8,900.00 | 72,076 |
| 2025-11-13 | 8,400.00 | 9,620.00 | 8,400.00 | 8,910.00 | 8,910.00 | 42,030 |
| 2025-11-12 | 8,260.00 | 8,450.00 | 8,050.00 | 8,390.00 | 8,390.00 | 5,616 |
| 2025-11-11 | 8,050.00 | 9,300.00 | 8,000.00 | 8,050.00 | 8,050.00 | 61,690 |
| 2025-11-10 | 8,060.00 | 8,170.00 | 7,900.00 | 8,080.00 | 8,080.00 | 5,967 |
| 2025-11-07 | 8,030.00 | 8,180.00 | 7,950.00 | 8,060.00 | 8,060.00 | 2,587 |
| 2025-11-06 | 8,260.00 | 8,390.00 | 8,090.00 | 8,120.00 | 8,120.00 | 6,595 |
| 2025-11-05 | 8,510.00 | 8,600.00 | 7,930.00 | 8,210.00 | 8,210.00 | 14,476 |
| 2025-11-04 | 8,650.00 | 8,960.00 | 8,580.00 | 8,610.00 | 8,610.00 | 3,350 |
| 2025-11-03 | 8,960.00 | 8,960.00 | 8,670.00 | 8,670.00 | 8,670.00 | 5,215 |
| 2025-10-31 | 8,950.00 | 9,400.00 | 8,900.00 | 8,960.00 | 8,960.00 | 5,835 |
| 2025-10-30 | 9,260.00 | 9,260.00 | 8,950.00 | 8,950.00 | 8,950.00 | 10,801 |
| 2025-10-29 | 9,430.00 | 9,490.00 | 9,240.00 | 9,260.00 | 9,260.00 | 5,030 |
| 2025-10-28 | 9,600.00 | 9,700.00 | 9,010.00 | 9,260.00 | 9,260.00 | 10,011 |
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.