HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,210.00 | 5,530.00 | 4,950.00 | 5,530.00 | 5,530.00 | 1,266 |
| 2026-10-20 | 5,210.00 | 5,210.00 | 5,140.00 | 5,210.00 | 5,210.00 | 90 |
| 2026-10-19 | 5,220.00 | 5,220.00 | 5,160.00 | 5,210.00 | 5,210.00 | 537 |
| 2026-10-16 | 5,220.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | 33 |
| 2026-10-15 | 5,190.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | 464 |
| 2026-10-14 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 174 |
| 2026-10-13 | 5,190.00 | 5,310.00 | 4,980.00 | 5,220.00 | 5,220.00 | 892 |
| 2026-10-12 | 5,200.00 | 5,230.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1,613 |
| 2026-10-08 | 5,200.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | 452 |
| 2026-10-07 | 5,200.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,287 |
| 2026-10-06 | 5,210.00 | 5,210.00 | 5,030.00 | 5,200.00 | 5,200.00 | 1,330 |
| 2026-10-02 | 5,190.00 | 5,210.00 | 5,150.00 | 5,210.00 | 5,210.00 | 766 |
| 2026-10-01 | 5,150.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,210.00 | 957 |
| 2026-09-30 | 5,200.00 | 5,230.00 | 5,160.00 | 5,210.00 | 5,210.00 | 165 |
| 2026-09-29 | 5,260.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,230.00 | 1,156 |
| 2026-09-28 | 5,280.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 154 |
| 2026-09-23 | 5,110.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 994 |
| 2026-09-22 | 5,190.00 | 5,230.00 | 4,990.00 | 5,230.00 | 5,230.00 | 2,422 |
| 2026-09-21 | 5,240.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1,494 |
Page 1 of 1 · 19 trading days
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.