HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 12,170.00 | 12,170.00 | 11,830.00 | 11,960.00 | 11,960.00 | 3,651 |
| 2025-01-24 | 12,010.00 | 12,130.00 | 11,850.00 | 12,010.00 | 12,010.00 | 4,781 |
| 2025-01-23 | 12,200.00 | 12,220.00 | 11,950.00 | 11,980.00 | 11,980.00 | 4,776 |
| 2025-01-22 | 12,090.00 | 12,230.00 | 12,000.00 | 12,190.00 | 12,190.00 | 3,087 |
| 2025-01-21 | 12,400.00 | 12,400.00 | 12,050.00 | 12,080.00 | 12,080.00 | 4,195 |
| 2025-01-20 | 12,500.00 | 12,500.00 | 12,210.00 | 12,210.00 | 12,210.00 | 1,784 |
| 2025-01-17 | 12,250.00 | 12,470.00 | 12,030.00 | 12,270.00 | 12,270.00 | 4,457 |
| 2025-01-16 | 12,570.00 | 12,570.00 | 12,210.00 | 12,210.00 | 12,210.00 | 3,205 |
| 2025-01-15 | 12,550.00 | 12,760.00 | 12,180.00 | 12,200.00 | 12,200.00 | 3,695 |
| 2025-01-14 | 12,690.00 | 12,800.00 | 11,800.00 | 12,550.00 | 12,550.00 | 15,719 |
| 2025-01-13 | 12,830.00 | 12,940.00 | 12,510.00 | 12,720.00 | 12,720.00 | 3,887 |
| 2025-01-10 | 13,000.00 | 13,000.00 | 12,620.00 | 12,830.00 | 12,830.00 | 5,306 |
| 2025-01-09 | 12,700.00 | 12,960.00 | 12,650.00 | 12,850.00 | 12,850.00 | 6,600 |
| 2025-01-08 | 12,850.00 | 12,970.00 | 12,680.00 | 12,680.00 | 12,680.00 | 5,502 |
| 2025-01-07 | 12,750.00 | 12,890.00 | 12,620.00 | 12,850.00 | 12,850.00 | 3,987 |
| 2025-01-06 | 12,500.00 | 12,860.00 | 12,490.00 | 12,750.00 | 12,750.00 | 5,058 |
| 2025-01-03 | 12,270.00 | 12,600.00 | 12,270.00 | 12,500.00 | 12,500.00 | 2,875 |
| 2025-01-02 | 12,340.00 | 12,590.00 | 12,250.00 | 12,510.00 | 12,510.00 | 5,799 |
| 2024-12-30 | 12,250.00 | 12,580.00 | 12,250.00 | 12,340.00 | 12,340.00 | 1,122 |
| 2024-12-27 | 12,080.00 | 12,400.00 | 11,920.00 | 12,240.00 | 12,240.00 | 6,348 |
| 2024-12-26 | 12,290.00 | 12,390.00 | 11,960.00 | 11,960.00 | 11,960.00 | 4,949 |
| 2024-12-24 | 12,440.00 | 12,560.00 | 12,200.00 | 12,290.00 | 12,290.00 | 1,741 |
| 2024-12-23 | 12,510.00 | 12,720.00 | 12,390.00 | 12,440.00 | 12,440.00 | 1,393 |
| 2024-12-20 | 12,770.00 | 12,830.00 | 12,420.00 | 12,500.00 | 12,500.00 | 3,560 |
| 2024-12-19 | 12,410.00 | 12,790.00 | 12,370.00 | 12,770.00 | 12,770.00 | 6,168 |
| 2024-12-18 | 12,570.00 | 12,790.00 | 12,360.00 | 12,640.00 | 12,640.00 | 7,062 |
| 2024-12-17 | 12,810.00 | 12,810.00 | 12,470.00 | 12,600.00 | 12,600.00 | 8,235 |
| 2024-12-16 | 12,650.00 | 12,850.00 | 12,470.00 | 12,610.00 | 12,610.00 | 6,442 |
| 2024-12-13 | 12,640.00 | 12,640.00 | 12,410.00 | 12,440.00 | 12,440.00 | 4,714 |
| 2024-12-12 | 12,820.00 | 12,900.00 | 12,200.00 | 12,640.00 | 12,640.00 | 5,595 |
| 2024-12-11 | 12,060.00 | 12,850.00 | 12,060.00 | 12,850.00 | 12,850.00 | 11,535 |
| 2024-12-10 | 11,710.00 | 12,150.00 | 11,520.00 | 12,070.00 | 12,070.00 | 4,955 |
| 2024-12-09 | 11,860.00 | 12,160.00 | 11,520.00 | 11,520.00 | 11,520.00 | 12,724 |
| 2024-12-06 | 12,000.00 | 12,170.00 | 11,380.00 | 12,170.00 | 12,170.00 | 13,376 |
| 2024-12-05 | 12,300.00 | 12,350.00 | 11,850.00 | 12,000.00 | 12,000.00 | 14,655 |
| 2024-12-04 | 12,340.00 | 12,370.00 | 12,050.00 | 12,300.00 | 12,300.00 | 5,147 |
| 2024-12-03 | 12,280.00 | 12,500.00 | 12,250.00 | 12,370.00 | 12,370.00 | 7,947 |
| 2024-12-02 | 12,430.00 | 12,580.00 | 12,200.00 | 12,340.00 | 12,340.00 | 7,208 |
| 2024-11-29 | 12,780.00 | 12,780.00 | 12,300.00 | 12,350.00 | 12,350.00 | 6,679 |
| 2024-11-28 | 12,460.00 | 12,680.00 | 12,300.00 | 12,670.00 | 12,670.00 | 10,560 |
| 2024-11-27 | 12,780.00 | 14,720.00 | 12,200.00 | 12,520.00 | 12,520.00 | 223,892 |
| 2024-11-26 | 12,910.00 | 13,360.00 | 12,910.00 | 12,910.00 | 12,910.00 | 7,164 |
| 2024-11-25 | 12,850.00 | 13,210.00 | 12,820.00 | 12,920.00 | 12,920.00 | 7,421 |
| 2024-11-22 | 13,360.00 | 13,400.00 | 12,860.00 | 12,950.00 | 12,950.00 | 10,541 |
| 2024-11-21 | 13,170.00 | 13,380.00 | 13,000.00 | 13,380.00 | 13,380.00 | 7,987 |
| 2024-11-20 | 13,160.00 | 13,210.00 | 12,970.00 | 13,170.00 | 13,170.00 | 5,586 |
| 2024-11-19 | 13,110.00 | 13,390.00 | 13,010.00 | 13,170.00 | 13,170.00 | 3,141 |
| 2024-11-18 | 13,150.00 | 13,300.00 | 12,810.00 | 13,190.00 | 13,190.00 | 7,769 |
| 2024-11-15 | 13,250.00 | 13,250.00 | 12,590.00 | 12,930.00 | 12,930.00 | 8,588 |
| 2024-11-14 | 12,910.00 | 13,310.00 | 12,910.00 | 13,000.00 | 13,000.00 | 7,369 |
| 2024-11-13 | 13,500.00 | 13,850.00 | 12,910.00 | 13,100.00 | 13,100.00 | 20,761 |
| 2024-11-12 | 13,910.00 | 14,110.00 | 13,460.00 | 13,570.00 | 13,570.00 | 18,995 |
| 2024-11-11 | 13,970.00 | 14,220.00 | 13,820.00 | 14,110.00 | 14,110.00 | 15,056 |
| 2024-11-08 | 14,320.00 | 14,620.00 | 14,020.00 | 14,020.00 | 14,020.00 | 24,832 |
| 2024-11-07 | 14,800.00 | 16,820.00 | 14,350.00 | 14,350.00 | 14,350.00 | 310,195 |
| 2024-11-06 | 15,450.00 | 15,450.00 | 14,680.00 | 14,760.00 | 14,760.00 | 9,597 |
| 2024-11-05 | 15,140.00 | 15,450.00 | 15,000.00 | 15,300.00 | 15,300.00 | 4,597 |
| 2024-11-04 | 14,890.00 | 15,290.00 | 14,890.00 | 15,290.00 | 15,290.00 | 7,259 |
| 2024-11-01 | 14,850.00 | 15,390.00 | 14,850.00 | 14,890.00 | 14,890.00 | 9,275 |
| 2024-10-31 | 15,590.00 | 15,600.00 | 14,810.00 | 15,140.00 | 15,140.00 | 19,369 |
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.