HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13,710.00 | 13,990.00 | 13,670.00 | 13,770.00 | 13,770.00 | 2,667 |
| 2024-04-29 | 13,950.00 | 14,070.00 | 13,630.00 | 13,940.00 | 13,940.00 | 1,730 |
| 2024-04-26 | 13,800.00 | 14,000.00 | 13,620.00 | 13,890.00 | 13,890.00 | 2,935 |
| 2024-04-25 | 14,050.00 | 14,050.00 | 13,560.00 | 13,790.00 | 13,790.00 | 1,751 |
| 2024-04-24 | 13,870.00 | 14,060.00 | 13,680.00 | 13,890.00 | 13,890.00 | 3,053 |
| 2024-04-23 | 13,860.00 | 13,860.00 | 13,560.00 | 13,740.00 | 13,740.00 | 544 |
| 2024-04-22 | 13,400.00 | 13,800.00 | 13,260.00 | 13,630.00 | 13,630.00 | 1,571 |
| 2024-04-19 | 13,710.00 | 13,710.00 | 13,050.00 | 13,650.00 | 13,650.00 | 5,128 |
| 2024-04-18 | 13,630.00 | 13,800.00 | 13,620.00 | 13,710.00 | 13,710.00 | 865 |
| 2024-04-17 | 13,870.00 | 14,180.00 | 13,500.00 | 13,760.00 | 13,760.00 | 3,527 |
| 2024-04-16 | 14,120.00 | 14,120.00 | 13,440.00 | 13,740.00 | 13,740.00 | 4,265 |
| 2024-04-15 | 14,190.00 | 14,190.00 | 13,680.00 | 13,790.00 | 13,790.00 | 3,710 |
| 2024-04-12 | 14,080.00 | 14,320.00 | 13,980.00 | 14,030.00 | 14,030.00 | 3,135 |
| 2024-04-11 | 14,510.00 | 14,530.00 | 14,010.00 | 14,170.00 | 14,170.00 | 6,011 |
| 2024-04-09 | 14,820.00 | 15,050.00 | 14,560.00 | 14,560.00 | 14,560.00 | 2,692 |
| 2024-04-08 | 15,290.00 | 15,290.00 | 14,710.00 | 14,810.00 | 14,810.00 | 3,796 |
| 2024-04-05 | 15,500.00 | 15,500.00 | 15,000.00 | 15,260.00 | 15,260.00 | 3,425 |
| 2024-04-04 | 15,070.00 | 15,500.00 | 15,070.00 | 15,270.00 | 15,270.00 | 1,868 |
| 2024-04-03 | 15,210.00 | 15,370.00 | 15,030.00 | 15,310.00 | 15,310.00 | 1,052 |
| 2024-04-02 | 15,200.00 | 15,380.00 | 15,030.00 | 15,210.00 | 15,210.00 | 5,117 |
| 2024-04-01 | 15,290.00 | 15,500.00 | 15,150.00 | 15,200.00 | 15,200.00 | 4,819 |
| 2024-03-29 | 15,270.00 | 15,800.00 | 15,210.00 | 15,310.00 | 15,310.00 | 3,602 |
| 2024-03-28 | 15,780.00 | 15,780.00 | 15,250.00 | 15,300.00 | 15,300.00 | 1,695 |
| 2024-03-27 | 15,640.00 | 15,640.00 | 15,250.00 | 15,550.00 | 15,550.00 | 3,718 |
| 2024-03-26 | 15,910.00 | 15,930.00 | 15,210.00 | 15,650.00 | 15,650.00 | 4,862 |
| 2024-03-25 | 15,900.00 | 15,900.00 | 15,420.00 | 15,420.00 | 15,420.00 | 3,399 |
| 2024-03-22 | 16,060.00 | 16,060.00 | 15,310.00 | 15,790.00 | 15,790.00 | 1,952 |
| 2024-03-21 | 15,830.00 | 16,170.00 | 15,600.00 | 15,680.00 | 15,680.00 | 3,670 |
| 2024-03-20 | 15,450.00 | 15,580.00 | 15,310.00 | 15,500.00 | 15,500.00 | 1,647 |
| 2024-03-19 | 15,250.00 | 15,580.00 | 15,180.00 | 15,580.00 | 15,580.00 | 2,952 |
| 2024-03-18 | 15,210.00 | 15,550.00 | 15,160.00 | 15,450.00 | 15,450.00 | 2,618 |
| 2024-03-15 | 15,580.00 | 15,580.00 | 15,260.00 | 15,420.00 | 15,420.00 | 2,412 |
| 2024-03-14 | 15,330.00 | 15,580.00 | 15,090.00 | 15,580.00 | 15,580.00 | 3,673 |
| 2024-03-13 | 15,460.00 | 15,580.00 | 15,090.00 | 15,330.00 | 15,330.00 | 7,747 |
| 2024-03-12 | 15,790.00 | 15,790.00 | 15,460.00 | 15,460.00 | 15,460.00 | 3,893 |
| 2024-03-11 | 15,910.00 | 15,910.00 | 15,550.00 | 15,680.00 | 15,680.00 | 4,026 |
| 2024-03-08 | 16,230.00 | 16,230.00 | 15,700.00 | 15,760.00 | 15,760.00 | 2,224 |
| 2024-03-07 | 15,670.00 | 16,270.00 | 15,630.00 | 15,900.00 | 15,900.00 | 5,111 |
| 2024-03-06 | 15,550.00 | 15,770.00 | 15,550.00 | 15,690.00 | 15,690.00 | 2,180 |
| 2024-03-05 | 15,880.00 | 15,880.00 | 15,510.00 | 15,540.00 | 15,540.00 | 3,319 |
| 2024-03-04 | 16,110.00 | 16,110.00 | 15,480.00 | 15,650.00 | 15,650.00 | 7,141 |
| 2024-02-29 | 15,990.00 | 16,000.00 | 15,530.00 | 15,800.00 | 15,800.00 | 4,916 |
| 2024-02-28 | 15,870.00 | 16,000.00 | 15,700.00 | 15,830.00 | 15,830.00 | 3,132 |
| 2024-02-27 | 15,790.00 | 16,230.00 | 15,750.00 | 16,000.00 | 16,000.00 | 3,951 |
| 2024-02-26 | 16,450.00 | 16,500.00 | 15,950.00 | 15,960.00 | 15,960.00 | 3,677 |
| 2024-02-23 | 16,590.00 | 16,590.00 | 16,130.00 | 16,150.00 | 16,150.00 | 5,567 |
| 2024-02-22 | 16,210.00 | 16,630.00 | 16,210.00 | 16,390.00 | 16,390.00 | 7,584 |
| 2024-02-21 | 16,720.00 | 18,120.00 | 15,690.00 | 16,200.00 | 16,200.00 | 104,855 |
| 2024-02-20 | 16,850.00 | 16,850.00 | 16,510.00 | 16,630.00 | 16,630.00 | 8,808 |
| 2024-02-19 | 17,020.00 | 17,020.00 | 16,510.00 | 16,770.00 | 16,770.00 | 13,632 |
| 2024-02-16 | 16,160.00 | 18,200.00 | 16,110.00 | 16,680.00 | 16,680.00 | 210,901 |
| 2024-02-15 | 16,100.00 | 16,270.00 | 15,970.00 | 16,230.00 | 16,230.00 | 6,898 |
| 2024-02-14 | 15,720.00 | 16,100.00 | 15,650.00 | 16,100.00 | 16,100.00 | 10,598 |
| 2024-02-13 | 15,920.00 | 15,960.00 | 15,560.00 | 15,720.00 | 15,720.00 | 7,716 |
| 2024-02-08 | 15,860.00 | 16,140.00 | 15,860.00 | 15,910.00 | 15,910.00 | 9,998 |
| 2024-02-07 | 15,950.00 | 16,130.00 | 15,710.00 | 16,110.00 | 16,110.00 | 9,996 |
| 2024-02-06 | 15,820.00 | 16,190.00 | 15,530.00 | 15,950.00 | 15,950.00 | 22,494 |
| 2024-02-05 | 15,230.00 | 17,490.00 | 15,140.00 | 15,820.00 | 15,820.00 | 294,036 |
| 2024-02-02 | 15,300.00 | 15,300.00 | 15,120.00 | 15,190.00 | 15,190.00 | 1,668 |
| 2024-02-01 | 15,110.00 | 15,240.00 | 14,970.00 | 15,100.00 | 15,100.00 | 3,571 |
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.