HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13,850.00 | 13,930.00 | 13,710.00 | 13,730.00 | 13,730.00 | 1,850 |
| 2024-07-26 | 14,050.00 | 14,050.00 | 13,620.00 | 13,660.00 | 13,660.00 | 5,719 |
| 2024-07-25 | 13,700.00 | 13,960.00 | 13,660.00 | 13,740.00 | 13,740.00 | 4,280 |
| 2024-07-24 | 13,730.00 | 14,000.00 | 13,730.00 | 13,820.00 | 13,820.00 | 3,320 |
| 2024-07-23 | 13,760.00 | 14,070.00 | 13,760.00 | 13,850.00 | 13,850.00 | 5,682 |
| 2024-07-22 | 14,040.00 | 14,040.00 | 13,820.00 | 13,840.00 | 13,840.00 | 3,219 |
| 2024-07-19 | 13,850.00 | 14,140.00 | 13,730.00 | 13,970.00 | 13,970.00 | 2,220 |
| 2024-07-18 | 13,800.00 | 14,170.00 | 13,800.00 | 13,920.00 | 13,920.00 | 4,131 |
| 2024-07-17 | 13,940.00 | 14,170.00 | 13,810.00 | 13,810.00 | 13,810.00 | 9,062 |
| 2024-07-16 | 14,160.00 | 14,160.00 | 13,880.00 | 13,930.00 | 13,930.00 | 4,786 |
| 2024-07-15 | 14,010.00 | 14,230.00 | 13,970.00 | 13,970.00 | 13,970.00 | 6,898 |
| 2024-07-12 | 14,000.00 | 14,430.00 | 13,870.00 | 14,010.00 | 14,010.00 | 4,452 |
| 2024-07-11 | 14,080.00 | 14,160.00 | 13,940.00 | 14,000.00 | 14,000.00 | 6,701 |
| 2024-07-10 | 14,090.00 | 14,200.00 | 13,980.00 | 14,160.00 | 14,160.00 | 7,029 |
| 2024-07-09 | 14,190.00 | 14,330.00 | 14,060.00 | 14,180.00 | 14,180.00 | 15,246 |
| 2024-07-08 | 13,860.00 | 16,550.00 | 13,830.00 | 14,060.00 | 14,060.00 | 446,920 |
| 2024-07-05 | 14,100.00 | 14,950.00 | 13,690.00 | 14,020.00 | 14,020.00 | 18,535 |
| 2024-07-04 | 13,780.00 | 14,080.00 | 13,690.00 | 13,720.00 | 13,720.00 | 2,302 |
| 2024-07-03 | 13,900.00 | 13,990.00 | 13,630.00 | 13,700.00 | 13,700.00 | 5,893 |
| 2024-07-02 | 14,100.00 | 14,100.00 | 13,860.00 | 13,860.00 | 13,860.00 | 2,165 |
| 2024-07-01 | 13,960.00 | 14,180.00 | 13,860.00 | 13,910.00 | 13,910.00 | 4,955 |
| 2024-06-28 | 14,100.00 | 14,100.00 | 13,860.00 | 13,900.00 | 13,900.00 | 1,537 |
| 2024-06-27 | 13,850.00 | 14,100.00 | 13,830.00 | 14,100.00 | 14,100.00 | 1,788 |
| 2024-06-26 | 14,090.00 | 14,090.00 | 13,830.00 | 13,850.00 | 13,850.00 | 3,855 |
| 2024-06-25 | 13,860.00 | 14,010.00 | 13,830.00 | 13,860.00 | 13,860.00 | 3,919 |
| 2024-06-24 | 13,900.00 | 14,280.00 | 13,820.00 | 13,860.00 | 13,860.00 | 9,791 |
| 2024-06-21 | 13,950.00 | 14,130.00 | 13,870.00 | 14,030.00 | 14,030.00 | 9,133 |
| 2024-06-20 | 14,180.00 | 16,140.00 | 13,980.00 | 14,080.00 | 14,080.00 | 170,310 |
| 2024-06-19 | 14,220.00 | 14,490.00 | 14,120.00 | 14,260.00 | 14,260.00 | 14,490 |
| 2024-06-18 | 15,420.00 | 15,420.00 | 14,220.00 | 14,300.00 | 14,300.00 | 30,596 |
| 2024-06-17 | 14,770.00 | 14,780.00 | 14,250.00 | 14,270.00 | 14,270.00 | 36,337 |
| 2024-06-14 | 15,580.00 | 15,620.00 | 14,900.00 | 14,900.00 | 14,900.00 | 29,946 |
| 2024-06-13 | 16,020.00 | 18,000.00 | 15,150.00 | 15,310.00 | 15,310.00 | 289,980 |
| 2024-06-12 | 13,980.00 | 17,930.00 | 13,770.00 | 15,940.00 | 15,940.00 | 878,520 |
| 2024-06-11 | 13,580.00 | 16,390.00 | 13,570.00 | 13,970.00 | 13,970.00 | 221,323 |
| 2024-06-10 | 13,790.00 | 13,790.00 | 13,610.00 | 13,620.00 | 13,620.00 | 942 |
| 2024-06-07 | 14,200.00 | 14,200.00 | 13,710.00 | 13,790.00 | 13,790.00 | 1,684 |
| 2024-06-05 | 14,090.00 | 14,090.00 | 13,710.00 | 13,710.00 | 13,710.00 | 914 |
| 2024-06-04 | 14,000.00 | 14,210.00 | 13,400.00 | 13,700.00 | 13,700.00 | 6,743 |
| 2024-06-03 | 14,000.00 | 14,200.00 | 14,000.00 | 14,120.00 | 14,120.00 | 1,861 |
| 2024-05-31 | 14,230.00 | 14,230.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,075 |
| 2024-05-30 | 13,860.00 | 14,380.00 | 13,860.00 | 14,240.00 | 14,240.00 | 1,881 |
| 2024-05-29 | 14,160.00 | 14,190.00 | 13,820.00 | 14,020.00 | 14,020.00 | 757 |
| 2024-05-28 | 13,520.00 | 14,160.00 | 13,370.00 | 14,160.00 | 14,160.00 | 6,574 |
| 2024-05-27 | 13,710.00 | 13,720.00 | 13,510.00 | 13,620.00 | 13,620.00 | 1,535 |
| 2024-05-24 | 13,730.00 | 13,730.00 | 13,500.00 | 13,710.00 | 13,710.00 | 2,008 |
| 2024-05-23 | 13,700.00 | 13,800.00 | 13,630.00 | 13,730.00 | 13,730.00 | 890 |
| 2024-05-22 | 13,810.00 | 13,870.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,186 |
| 2024-05-21 | 14,030.00 | 14,030.00 | 13,740.00 | 13,830.00 | 13,830.00 | 1,390 |
| 2024-05-20 | 14,190.00 | 14,190.00 | 13,730.00 | 13,730.00 | 13,730.00 | 2,447 |
| 2024-05-17 | 14,000.00 | 14,120.00 | 13,720.00 | 13,830.00 | 13,830.00 | 2,230 |
| 2024-05-16 | 14,190.00 | 14,430.00 | 13,720.00 | 14,000.00 | 14,000.00 | 3,864 |
| 2024-05-14 | 13,780.00 | 14,580.00 | 13,780.00 | 14,480.00 | 14,480.00 | 2,844 |
| 2024-05-13 | 14,070.00 | 14,130.00 | 13,950.00 | 14,130.00 | 14,130.00 | 2,675 |
| 2024-05-10 | 14,190.00 | 14,190.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,767 |
| 2024-05-09 | 13,970.00 | 14,140.00 | 13,760.00 | 14,000.00 | 14,000.00 | 2,697 |
| 2024-05-08 | 14,170.00 | 14,170.00 | 13,780.00 | 13,970.00 | 13,970.00 | 2,428 |
| 2024-05-07 | 13,790.00 | 14,020.00 | 13,760.00 | 13,930.00 | 13,930.00 | 1,256 |
| 2024-05-03 | 14,080.00 | 14,080.00 | 13,890.00 | 13,890.00 | 13,890.00 | 1,166 |
| 2024-05-02 | 14,090.00 | 14,090.00 | 13,820.00 | 13,950.00 | 13,950.00 | 786 |
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.