HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11,970.00 | 12,070.00 | 11,870.00 | 11,900.00 | 11,900.00 | 2,842 |
| 2025-07-24 | 12,170.00 | 13,300.00 | 11,660.00 | 11,940.00 | 11,940.00 | 71,875 |
| 2025-07-23 | 12,310.00 | 12,310.00 | 12,100.00 | 12,170.00 | 12,170.00 | 2,655 |
| 2025-07-22 | 12,310.00 | 12,310.00 | 12,130.00 | 12,260.00 | 12,260.00 | 2,203 |
| 2025-07-21 | 12,320.00 | 12,320.00 | 12,120.00 | 12,140.00 | 12,140.00 | 2,048 |
| 2025-07-18 | 12,320.00 | 12,340.00 | 12,210.00 | 12,250.00 | 12,250.00 | 2,878 |
| 2025-07-17 | 12,310.00 | 12,440.00 | 12,190.00 | 12,280.00 | 12,280.00 | 3,046 |
| 2025-07-16 | 12,250.00 | 12,490.00 | 12,150.00 | 12,310.00 | 12,310.00 | 5,449 |
| 2025-07-15 | 12,250.00 | 12,320.00 | 12,140.00 | 12,290.00 | 12,290.00 | 1,903 |
| 2025-07-14 | 12,270.00 | 12,320.00 | 12,150.00 | 12,260.00 | 12,260.00 | 2,544 |
| 2025-07-11 | 12,060.00 | 12,290.00 | 12,060.00 | 12,270.00 | 12,270.00 | 2,752 |
| 2025-07-10 | 11,990.00 | 12,210.00 | 11,990.00 | 12,140.00 | 12,140.00 | 3,207 |
| 2025-07-09 | 12,090.00 | 12,090.00 | 11,920.00 | 11,990.00 | 11,990.00 | 2,816 |
| 2025-07-08 | 12,100.00 | 12,100.00 | 11,840.00 | 11,920.00 | 11,920.00 | 3,060 |
| 2025-07-07 | 12,190.00 | 12,190.00 | 11,810.00 | 11,830.00 | 11,830.00 | 5,168 |
| 2025-07-04 | 12,300.00 | 12,300.00 | 11,880.00 | 11,880.00 | 11,880.00 | 12,701 |
| 2025-07-03 | 12,140.00 | 13,780.00 | 11,800.00 | 12,060.00 | 12,060.00 | 271,943 |
| 2025-07-02 | 12,000.00 | 12,130.00 | 11,820.00 | 11,910.00 | 11,910.00 | 2,143 |
| 2025-07-01 | 11,840.00 | 12,170.00 | 11,840.00 | 11,910.00 | 11,910.00 | 3,423 |
| 2025-06-30 | 12,080.00 | 12,080.00 | 11,860.00 | 11,920.00 | 11,920.00 | 3,130 |
| 2025-06-27 | 12,240.00 | 12,240.00 | 12,000.00 | 12,090.00 | 12,090.00 | 2,479 |
| 2025-06-26 | 12,270.00 | 12,270.00 | 12,010.00 | 12,100.00 | 12,100.00 | 1,973 |
| 2025-06-25 | 12,260.00 | 12,260.00 | 12,080.00 | 12,200.00 | 12,200.00 | 6,733 |
| 2025-06-24 | 12,230.00 | 12,480.00 | 12,080.00 | 12,260.00 | 12,260.00 | 3,397 |
| 2025-06-23 | 12,360.00 | 12,420.00 | 12,050.00 | 12,230.00 | 12,230.00 | 3,023 |
| 2025-06-20 | 12,430.00 | 12,430.00 | 12,130.00 | 12,240.00 | 12,240.00 | 2,191 |
| 2025-06-19 | 12,550.00 | 12,550.00 | 12,050.00 | 12,240.00 | 12,240.00 | 2,243 |
| 2025-06-18 | 12,110.00 | 12,420.00 | 12,000.00 | 12,140.00 | 12,140.00 | 8,200 |
| 2025-06-17 | 12,430.00 | 12,430.00 | 12,130.00 | 12,130.00 | 12,130.00 | 3,596 |
| 2025-06-16 | 12,700.00 | 12,730.00 | 11,800.00 | 12,450.00 | 12,450.00 | 10,265 |
| 2025-06-13 | 12,700.00 | 12,890.00 | 12,550.00 | 12,720.00 | 12,720.00 | 7,541 |
| 2025-06-12 | 12,560.00 | 12,700.00 | 12,490.00 | 12,700.00 | 12,700.00 | 3,874 |
| 2025-06-11 | 12,540.00 | 12,590.00 | 12,420.00 | 12,510.00 | 12,510.00 | 1,943 |
| 2025-06-10 | 12,390.00 | 12,590.00 | 12,260.00 | 12,510.00 | 12,510.00 | 4,057 |
| 2025-06-09 | 12,440.00 | 12,440.00 | 12,150.00 | 12,380.00 | 12,380.00 | 4,739 |
| 2025-06-05 | 12,490.00 | 12,490.00 | 12,100.00 | 12,150.00 | 12,150.00 | 2,027 |
| 2025-06-04 | 12,120.00 | 12,160.00 | 12,050.00 | 12,130.00 | 12,130.00 | 1,535 |
| 2025-06-02 | 12,160.00 | 12,160.00 | 12,000.00 | 12,080.00 | 12,080.00 | 1,269 |
| 2025-05-30 | 12,160.00 | 12,160.00 | 11,940.00 | 12,000.00 | 12,000.00 | 1,013 |
| 2025-05-29 | 12,160.00 | 12,160.00 | 12,060.00 | 12,080.00 | 12,080.00 | 819 |
| 2025-05-28 | 12,160.00 | 12,170.00 | 12,000.00 | 12,060.00 | 12,060.00 | 3,104 |
| 2025-05-27 | 12,160.00 | 12,390.00 | 11,800.00 | 12,000.00 | 12,000.00 | 3,172 |
| 2025-05-26 | 12,230.00 | 13,360.00 | 12,010.00 | 12,020.00 | 12,020.00 | 27,485 |
| 2025-05-23 | 12,360.00 | 12,420.00 | 12,230.00 | 12,400.00 | 12,400.00 | 5,397 |
| 2025-05-22 | 12,220.00 | 12,420.00 | 12,180.00 | 12,360.00 | 12,360.00 | 1,550 |
| 2025-05-21 | 12,300.00 | 12,420.00 | 12,230.00 | 12,340.00 | 12,340.00 | 2,391 |
| 2025-05-20 | 12,200.00 | 12,310.00 | 12,140.00 | 12,250.00 | 12,250.00 | 3,214 |
| 2025-05-19 | 12,060.00 | 12,280.00 | 12,060.00 | 12,140.00 | 12,140.00 | 3,939 |
| 2025-05-16 | 12,190.00 | 12,280.00 | 12,120.00 | 12,170.00 | 12,170.00 | 1,760 |
| 2025-05-15 | 12,180.00 | 12,340.00 | 12,050.00 | 12,190.00 | 12,190.00 | 6,848 |
| 2025-05-14 | 12,200.00 | 12,420.00 | 12,140.00 | 12,280.00 | 12,280.00 | 4,253 |
| 2025-05-13 | 12,390.00 | 12,390.00 | 12,120.00 | 12,200.00 | 12,200.00 | 6,445 |
| 2025-05-12 | 12,090.00 | 13,900.00 | 12,040.00 | 12,140.00 | 12,140.00 | 131,269 |
| 2025-05-09 | 12,600.00 | 12,600.00 | 12,080.00 | 12,080.00 | 12,080.00 | 3,570 |
| 2025-05-08 | 12,470.00 | 12,560.00 | 12,310.00 | 12,510.00 | 12,510.00 | 1,459 |
| 2025-05-07 | 12,390.00 | 12,760.00 | 12,330.00 | 12,520.00 | 12,520.00 | 2,691 |
| 2025-05-02 | 12,480.00 | 12,480.00 | 12,320.00 | 12,420.00 | 12,420.00 | 1,547 |
| 2025-04-30 | 12,570.00 | 12,570.00 | 12,290.00 | 12,370.00 | 12,370.00 | 2,100 |
| 2025-04-29 | 12,360.00 | 12,500.00 | 12,250.00 | 12,410.00 | 12,410.00 | 1,824 |
| 2025-04-28 | 12,390.00 | 12,460.00 | 12,320.00 | 12,360.00 | 12,360.00 | 2,825 |
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.