HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 9,510.00 | 9,760.00 | 9,400.00 | 9,410.00 | 9,410.00 | 5,891 |
| 2025-10-24 | 9,800.00 | 9,800.00 | 9,440.00 | 9,510.00 | 9,510.00 | 9,091 |
| 2025-10-23 | 9,710.00 | 9,900.00 | 9,500.00 | 9,730.00 | 9,730.00 | 3,680 |
| 2025-10-22 | 9,910.00 | 9,910.00 | 9,750.00 | 9,760.00 | 9,760.00 | 1,794 |
| 2025-10-21 | 10,000.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,820.00 | 2,739 |
| 2025-10-20 | 9,900.00 | 10,400.00 | 9,830.00 | 9,870.00 | 9,870.00 | 9,366 |
| 2025-10-17 | 10,050.00 | 10,110.00 | 9,940.00 | 10,020.00 | 10,020.00 | 7,164 |
| 2025-10-16 | 10,190.00 | 10,950.00 | 9,960.00 | 10,050.00 | 10,050.00 | 6,171 |
| 2025-10-15 | 10,000.00 | 10,150.00 | 9,960.00 | 10,060.00 | 10,060.00 | 2,458 |
| 2025-10-14 | 9,950.00 | 10,570.00 | 9,950.00 | 10,000.00 | 10,000.00 | 5,589 |
| 2025-10-13 | 10,010.00 | 10,490.00 | 10,000.00 | 10,060.00 | 10,060.00 | 23,583 |
| 2025-10-10 | 10,860.00 | 10,860.00 | 10,650.00 | 10,650.00 | 10,650.00 | 4,332 |
| 2025-10-02 | 10,980.00 | 10,980.00 | 10,620.00 | 10,980.00 | 10,980.00 | 6,435 |
| 2025-10-01 | 11,050.00 | 11,080.00 | 10,900.00 | 10,910.00 | 10,910.00 | 2,851 |
| 2025-09-30 | 11,000.00 | 11,080.00 | 10,980.00 | 11,080.00 | 11,080.00 | 1,397 |
| 2025-09-29 | 11,200.00 | 11,260.00 | 10,900.00 | 11,100.00 | 11,100.00 | 2,578 |
| 2025-09-26 | 11,220.00 | 11,290.00 | 11,020.00 | 11,190.00 | 11,190.00 | 3,758 |
| 2025-09-25 | 11,150.00 | 11,310.00 | 10,970.00 | 11,220.00 | 11,220.00 | 2,762 |
| 2025-09-24 | 11,300.00 | 11,300.00 | 11,140.00 | 11,150.00 | 11,150.00 | 1,663 |
| 2025-09-23 | 11,230.00 | 11,300.00 | 11,000.00 | 11,280.00 | 11,280.00 | 5,016 |
| 2025-09-22 | 11,500.00 | 11,600.00 | 11,010.00 | 11,060.00 | 11,060.00 | 5,783 |
| 2025-09-19 | 11,090.00 | 11,730.00 | 11,090.00 | 11,500.00 | 11,500.00 | 8,392 |
| 2025-09-18 | 11,060.00 | 11,170.00 | 10,800.00 | 11,090.00 | 11,090.00 | 2,553 |
| 2025-09-17 | 11,170.00 | 11,170.00 | 10,750.00 | 11,060.00 | 11,060.00 | 6,238 |
| 2025-09-16 | 11,100.00 | 11,290.00 | 11,050.00 | 11,170.00 | 11,170.00 | 1,694 |
| 2025-09-15 | 11,170.00 | 11,260.00 | 11,000.00 | 11,030.00 | 11,030.00 | 2,600 |
| 2025-09-12 | 11,450.00 | 11,450.00 | 11,160.00 | 11,170.00 | 11,170.00 | 3,276 |
| 2025-09-11 | 11,490.00 | 11,490.00 | 11,230.00 | 11,390.00 | 11,390.00 | 3,527 |
| 2025-09-10 | 11,280.00 | 11,570.00 | 10,850.00 | 11,310.00 | 11,310.00 | 7,539 |
| 2025-09-09 | 11,390.00 | 11,390.00 | 10,920.00 | 10,940.00 | 10,940.00 | 3,400 |
| 2025-09-08 | 11,310.00 | 11,320.00 | 11,200.00 | 11,220.00 | 11,220.00 | 470 |
| 2025-09-05 | 11,300.00 | 11,300.00 | 11,040.00 | 11,220.00 | 11,220.00 | 1,314 |
| 2025-09-04 | 11,170.00 | 11,260.00 | 10,920.00 | 11,200.00 | 11,200.00 | 1,452 |
| 2025-09-03 | 11,200.00 | 11,350.00 | 10,970.00 | 11,200.00 | 11,200.00 | 4,102 |
| 2025-09-02 | 11,250.00 | 11,340.00 | 11,070.00 | 11,130.00 | 11,130.00 | 895 |
| 2025-09-01 | 11,300.00 | 11,440.00 | 11,020.00 | 11,050.00 | 11,050.00 | 6,174 |
| 2025-08-29 | 11,560.00 | 11,560.00 | 11,380.00 | 11,380.00 | 11,380.00 | 796 |
| 2025-08-28 | 11,400.00 | 11,700.00 | 11,330.00 | 11,560.00 | 11,560.00 | 2,080 |
| 2025-08-27 | 11,500.00 | 11,500.00 | 11,330.00 | 11,490.00 | 11,490.00 | 414 |
| 2025-08-26 | 11,370.00 | 11,590.00 | 11,370.00 | 11,470.00 | 11,470.00 | 1,143 |
| 2025-08-25 | 11,430.00 | 11,440.00 | 11,310.00 | 11,400.00 | 11,400.00 | 1,048 |
| 2025-08-22 | 11,790.00 | 11,790.00 | 11,310.00 | 11,440.00 | 11,440.00 | 3,323 |
| 2025-08-21 | 11,560.00 | 11,560.00 | 11,350.00 | 11,400.00 | 11,400.00 | 1,064 |
| 2025-08-20 | 11,400.00 | 11,560.00 | 11,280.00 | 11,400.00 | 11,400.00 | 1,618 |
| 2025-08-19 | 11,570.00 | 11,720.00 | 11,220.00 | 11,490.00 | 11,490.00 | 4,984 |
| 2025-08-18 | 11,920.00 | 11,920.00 | 11,430.00 | 11,560.00 | 11,560.00 | 9,560 |
| 2025-08-14 | 11,830.00 | 11,950.00 | 11,740.00 | 11,910.00 | 11,910.00 | 3,491 |
| 2025-08-13 | 11,770.00 | 11,880.00 | 11,500.00 | 11,790.00 | 11,790.00 | 4,763 |
| 2025-08-12 | 11,550.00 | 11,680.00 | 11,500.00 | 11,610.00 | 11,610.00 | 2,987 |
| 2025-08-11 | 11,670.00 | 11,770.00 | 11,410.00 | 11,710.00 | 11,710.00 | 7,557 |
| 2025-08-08 | 11,690.00 | 11,690.00 | 11,530.00 | 11,650.00 | 11,650.00 | 993 |
| 2025-08-07 | 11,700.00 | 11,700.00 | 11,550.00 | 11,560.00 | 11,560.00 | 1,673 |
| 2025-08-06 | 11,650.00 | 11,720.00 | 11,540.00 | 11,640.00 | 11,640.00 | 2,519 |
| 2025-08-05 | 11,900.00 | 11,910.00 | 11,550.00 | 11,650.00 | 11,650.00 | 7,783 |
| 2025-08-04 | 11,820.00 | 11,990.00 | 11,510.00 | 11,900.00 | 11,900.00 | 8,047 |
| 2025-08-01 | 11,980.00 | 12,100.00 | 11,730.00 | 11,760.00 | 11,760.00 | 6,324 |
| 2025-07-31 | 11,840.00 | 11,990.00 | 11,810.00 | 11,830.00 | 11,830.00 | 3,513 |
| 2025-07-30 | 12,070.00 | 12,070.00 | 11,830.00 | 11,840.00 | 11,840.00 | 7,191 |
| 2025-07-29 | 12,110.00 | 12,110.00 | 11,900.00 | 12,070.00 | 12,070.00 | 2,495 |
| 2025-07-28 | 12,100.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 2,962 |
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.