HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,540.00 | 12,590.00 | 12,320.00 | 12,470.00 | 12,470.00 | 3,339 |
| 2025-04-24 | 12,320.00 | 12,500.00 | 12,170.00 | 12,500.00 | 12,500.00 | 5,972 |
| 2025-04-23 | 12,280.00 | 12,500.00 | 12,160.00 | 12,350.00 | 12,350.00 | 3,956 |
| 2025-04-22 | 11,830.00 | 12,380.00 | 11,830.00 | 12,300.00 | 12,300.00 | 6,582 |
| 2025-04-21 | 11,990.00 | 12,390.00 | 11,820.00 | 12,230.00 | 12,230.00 | 8,552 |
| 2025-04-18 | 11,800.00 | 11,970.00 | 11,720.00 | 11,880.00 | 11,880.00 | 2,496 |
| 2025-04-17 | 11,750.00 | 11,990.00 | 11,750.00 | 11,890.00 | 11,890.00 | 3,179 |
| 2025-04-16 | 11,660.00 | 11,980.00 | 11,660.00 | 11,820.00 | 11,820.00 | 4,479 |
| 2025-04-15 | 11,760.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 8,427 |
| 2025-04-14 | 11,670.00 | 13,390.00 | 11,540.00 | 11,720.00 | 11,720.00 | 148,413 |
| 2025-04-11 | 11,890.00 | 11,890.00 | 11,460.00 | 11,670.00 | 11,670.00 | 4,443 |
| 2025-04-10 | 11,500.00 | 11,900.00 | 11,500.00 | 11,790.00 | 11,790.00 | 1,544 |
| 2025-04-09 | 11,530.00 | 11,670.00 | 11,360.00 | 11,380.00 | 11,380.00 | 4,268 |
| 2025-04-08 | 11,900.00 | 12,100.00 | 11,530.00 | 11,540.00 | 11,540.00 | 5,615 |
| 2025-04-07 | 11,840.00 | 11,840.00 | 11,610.00 | 11,670.00 | 11,670.00 | 2,647 |
| 2025-04-04 | 11,700.00 | 12,000.00 | 11,700.00 | 12,000.00 | 12,000.00 | 3,469 |
| 2025-04-03 | 11,800.00 | 12,000.00 | 11,750.00 | 11,940.00 | 11,940.00 | 2,505 |
| 2025-04-02 | 11,680.00 | 12,010.00 | 11,680.00 | 11,890.00 | 11,890.00 | 7,226 |
| 2025-04-01 | 11,360.00 | 12,430.00 | 11,360.00 | 11,770.00 | 11,770.00 | 10,407 |
| 2025-03-31 | 11,890.00 | 11,890.00 | 11,400.00 | 11,570.00 | 11,570.00 | 5,798 |
| 2025-03-28 | 11,790.00 | 12,060.00 | 11,580.00 | 11,650.00 | 11,650.00 | 5,032 |
| 2025-03-27 | 11,710.00 | 12,140.00 | 11,460.00 | 11,800.00 | 11,800.00 | 11,026 |
| 2025-03-26 | 11,400.00 | 13,360.00 | 11,400.00 | 11,810.00 | 11,810.00 | 159,300 |
| 2025-03-25 | 11,610.00 | 11,640.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2,654 |
| 2025-03-24 | 11,120.00 | 12,140.00 | 11,120.00 | 11,550.00 | 11,550.00 | 7,575 |
| 2025-03-21 | 11,010.00 | 11,270.00 | 11,010.00 | 11,200.00 | 11,200.00 | 4,674 |
| 2025-03-20 | 11,000.00 | 11,320.00 | 11,000.00 | 11,060.00 | 11,060.00 | 5,017 |
| 2025-03-19 | 11,360.00 | 11,360.00 | 11,100.00 | 11,160.00 | 11,160.00 | 4,079 |
| 2025-03-18 | 11,110.00 | 11,210.00 | 11,110.00 | 11,110.00 | 11,110.00 | 2,637 |
| 2025-03-17 | 11,350.00 | 11,540.00 | 11,020.00 | 11,220.00 | 11,220.00 | 4,104 |
| 2025-03-14 | 11,230.00 | 11,230.00 | 11,060.00 | 11,230.00 | 11,230.00 | 1,269 |
| 2025-03-13 | 11,230.00 | 11,340.00 | 11,120.00 | 11,230.00 | 11,230.00 | 1,471 |
| 2025-03-12 | 11,140.00 | 11,390.00 | 11,120.00 | 11,230.00 | 11,230.00 | 1,794 |
| 2025-03-11 | 11,060.00 | 11,280.00 | 11,040.00 | 11,130.00 | 11,130.00 | 1,239 |
| 2025-03-10 | 11,190.00 | 11,410.00 | 11,120.00 | 11,160.00 | 11,160.00 | 1,742 |
| 2025-03-07 | 10,940.00 | 11,270.00 | 10,940.00 | 11,160.00 | 11,160.00 | 964 |
| 2025-03-06 | 11,280.00 | 11,280.00 | 10,610.00 | 11,180.00 | 11,180.00 | 4,513 |
| 2025-03-05 | 11,600.00 | 11,600.00 | 11,080.00 | 11,130.00 | 11,130.00 | 6,418 |
| 2025-03-04 | 11,150.00 | 11,620.00 | 11,150.00 | 11,350.00 | 11,350.00 | 2,141 |
| 2025-02-28 | 11,590.00 | 11,590.00 | 11,310.00 | 11,310.00 | 11,310.00 | 2,893 |
| 2025-02-27 | 11,580.00 | 11,580.00 | 11,300.00 | 11,500.00 | 11,500.00 | 676 |
| 2025-02-26 | 11,560.00 | 11,560.00 | 11,240.00 | 11,410.00 | 11,410.00 | 1,224 |
| 2025-02-25 | 11,390.00 | 11,540.00 | 11,320.00 | 11,400.00 | 11,400.00 | 2,345 |
| 2025-02-24 | 11,320.00 | 11,560.00 | 11,300.00 | 11,460.00 | 11,460.00 | 4,206 |
| 2025-02-21 | 11,500.00 | 11,540.00 | 11,340.00 | 11,420.00 | 11,420.00 | 3,787 |
| 2025-02-20 | 11,560.00 | 11,560.00 | 11,370.00 | 11,470.00 | 11,470.00 | 808 |
| 2025-02-19 | 11,250.00 | 11,480.00 | 11,250.00 | 11,400.00 | 11,400.00 | 2,959 |
| 2025-02-18 | 11,410.00 | 11,520.00 | 11,070.00 | 11,280.00 | 11,280.00 | 11,881 |
| 2025-02-17 | 11,700.00 | 11,700.00 | 11,350.00 | 11,500.00 | 11,500.00 | 2,289 |
| 2025-02-14 | 11,460.00 | 11,760.00 | 11,360.00 | 11,360.00 | 11,360.00 | 4,743 |
| 2025-02-13 | 11,900.00 | 11,900.00 | 11,400.00 | 11,440.00 | 11,440.00 | 6,755 |
| 2025-02-12 | 11,980.00 | 12,140.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,009 |
| 2025-02-11 | 12,200.00 | 12,200.00 | 11,980.00 | 12,030.00 | 12,030.00 | 7,189 |
| 2025-02-10 | 11,610.00 | 13,880.00 | 11,610.00 | 11,980.00 | 11,980.00 | 130,585 |
| 2025-02-07 | 12,140.00 | 12,180.00 | 11,610.00 | 11,610.00 | 11,610.00 | 7,427 |
| 2025-02-06 | 12,100.00 | 12,130.00 | 11,870.00 | 11,910.00 | 11,910.00 | 1,467 |
| 2025-02-05 | 11,820.00 | 12,080.00 | 11,750.00 | 12,000.00 | 12,000.00 | 2,442 |
| 2025-02-04 | 12,000.00 | 12,000.00 | 11,760.00 | 11,820.00 | 11,820.00 | 764 |
| 2025-02-03 | 11,850.00 | 12,190.00 | 11,610.00 | 11,610.00 | 11,610.00 | 7,614 |
| 2025-01-31 | 12,170.00 | 12,170.00 | 11,830.00 | 11,960.00 | 11,960.00 | 3,651 |
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.