HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 15,110.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | 5,164 |
| 2024-01-30 | 15,310.00 | 15,330.00 | 14,950.00 | 15,180.00 | 15,180.00 | 12,191 |
| 2024-01-29 | 14,560.00 | 17,100.00 | 14,370.00 | 15,310.00 | 15,310.00 | 215,372 |
| 2024-01-26 | 14,580.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,283 |
| 2024-01-25 | 14,560.00 | 15,000.00 | 14,540.00 | 14,700.00 | 14,700.00 | 2,963 |
| 2024-01-24 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 2,071 |
| 2024-01-23 | 14,530.00 | 14,850.00 | 14,530.00 | 14,700.00 | 14,700.00 | 3,959 |
| 2024-01-22 | 14,590.00 | 16,800.00 | 14,370.00 | 14,600.00 | 14,600.00 | 89,334 |
| 2024-01-19 | 14,540.00 | 14,860.00 | 14,400.00 | 14,400.00 | 14,400.00 | 6,692 |
| 2024-01-18 | 14,500.00 | 14,850.00 | 14,340.00 | 14,500.00 | 14,500.00 | 2,156 |
| 2024-01-17 | 15,510.00 | 15,630.00 | 14,320.00 | 14,500.00 | 14,500.00 | 5,742 |
| 2024-01-16 | 15,020.00 | 15,910.00 | 15,020.00 | 15,220.00 | 15,220.00 | 3,509 |
| 2024-01-15 | 15,380.00 | 15,650.00 | 15,350.00 | 15,350.00 | 15,350.00 | 2,502 |
| 2024-01-12 | 15,550.00 | 15,690.00 | 15,480.00 | 15,550.00 | 15,550.00 | 1,483 |
| 2024-01-11 | 15,740.00 | 15,740.00 | 15,470.00 | 15,550.00 | 15,550.00 | 27,396 |
| 2024-01-10 | 15,450.00 | 15,750.00 | 15,400.00 | 15,600.00 | 15,600.00 | 3,610 |
| 2024-01-09 | 15,430.00 | 15,740.00 | 15,370.00 | 15,600.00 | 15,600.00 | 4,948 |
| 2024-01-08 | 15,590.00 | 15,640.00 | 15,270.00 | 15,340.00 | 15,340.00 | 4,142 |
| 2024-01-05 | 15,600.00 | 15,790.00 | 15,400.00 | 15,590.00 | 15,590.00 | 932 |
| 2024-01-04 | 15,660.00 | 15,800.00 | 15,440.00 | 15,540.00 | 15,540.00 | 6,080 |
| 2024-01-03 | 15,690.00 | 15,930.00 | 15,690.00 | 15,780.00 | 15,780.00 | 2,495 |
| 2024-01-02 | 16,200.00 | 16,200.00 | 15,690.00 | 15,870.00 | 15,870.00 | 3,453 |
| 2023-12-28 | 16,220.00 | 16,220.00 | 15,720.00 | 15,940.00 | 15,940.00 | 3,104 |
| 2023-12-27 | 16,240.00 | 16,240.00 | 15,930.00 | 15,930.00 | 15,930.00 | 3,550 |
| 2023-12-26 | 16,220.00 | 16,240.00 | 16,010.00 | 16,090.00 | 16,090.00 | 5,531 |
| 2023-12-22 | 15,920.00 | 16,300.00 | 15,920.00 | 16,000.00 | 16,000.00 | 6,556 |
| 2023-12-21 | 15,830.00 | 17,410.00 | 15,680.00 | 16,000.00 | 16,000.00 | 42,932 |
| 2023-12-20 | 16,000.00 | 16,100.00 | 15,800.00 | 15,830.00 | 15,830.00 | 7,773 |
| 2023-12-19 | 15,890.00 | 16,080.00 | 15,740.00 | 15,880.00 | 15,880.00 | 6,598 |
| 2023-12-18 | 15,950.00 | 16,000.00 | 15,670.00 | 15,740.00 | 15,740.00 | 22,365 |
| 2023-12-15 | 15,590.00 | 18,180.00 | 15,380.00 | 16,010.00 | 16,010.00 | 298,244 |
| 2023-12-14 | 15,350.00 | 15,550.00 | 15,230.00 | 15,450.00 | 15,450.00 | 4,611 |
| 2023-12-13 | 15,490.00 | 15,490.00 | 15,190.00 | 15,200.00 | 15,200.00 | 3,341 |
| 2023-12-12 | 15,150.00 | 15,500.00 | 15,060.00 | 15,380.00 | 15,380.00 | 3,846 |
| 2023-12-11 | 15,260.00 | 15,260.00 | 14,500.00 | 15,020.00 | 15,020.00 | 3,221 |
| 2023-12-08 | 15,800.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | 4,958 |
| 2023-12-07 | 15,500.00 | 15,600.00 | 15,220.00 | 15,290.00 | 15,290.00 | 6,766 |
| 2023-12-06 | 15,070.00 | 15,470.00 | 15,070.00 | 15,230.00 | 15,230.00 | 3,890 |
| 2023-12-05 | 14,860.00 | 15,270.00 | 14,860.00 | 15,070.00 | 15,070.00 | 3,195 |
| 2023-12-04 | 15,450.00 | 15,450.00 | 15,150.00 | 15,150.00 | 15,150.00 | 4,482 |
| 2023-12-01 | 15,780.00 | 15,780.00 | 15,350.00 | 15,450.00 | 15,450.00 | 4,454 |
| 2023-11-30 | 15,410.00 | 16,300.00 | 15,400.00 | 15,550.00 | 15,550.00 | 6,723 |
| 2023-11-29 | 15,390.00 | 15,900.00 | 15,380.00 | 15,510.00 | 15,510.00 | 11,826 |
| 2023-11-28 | 15,320.00 | 15,700.00 | 15,210.00 | 15,370.00 | 15,370.00 | 10,220 |
| 2023-11-27 | 15,160.00 | 17,300.00 | 15,160.00 | 15,390.00 | 15,390.00 | 233,239 |
| 2023-11-24 | 15,300.00 | 15,470.00 | 15,020.00 | 15,140.00 | 15,140.00 | 4,774 |
| 2023-11-23 | 15,340.00 | 15,660.00 | 15,240.00 | 15,250.00 | 15,250.00 | 5,611 |
| 2023-11-22 | 15,610.00 | 15,770.00 | 15,220.00 | 15,220.00 | 15,220.00 | 10,252 |
| 2023-11-21 | 15,500.00 | 15,690.00 | 15,370.00 | 15,610.00 | 15,610.00 | 12,708 |
| 2023-11-20 | 15,350.00 | 17,270.00 | 15,190.00 | 15,350.00 | 15,350.00 | 141,150 |
| 2023-11-17 | 15,410.00 | 15,720.00 | 15,060.00 | 15,500.00 | 15,500.00 | 23,877 |
| 2023-11-16 | 15,520.00 | 15,850.00 | 15,320.00 | 15,560.00 | 15,560.00 | 24,726 |
| 2023-11-15 | 15,830.00 | 16,000.00 | 15,270.00 | 15,770.00 | 15,770.00 | 49,195 |
| 2023-11-14 | 14,240.00 | 16,980.00 | 14,060.00 | 15,990.00 | 15,990.00 | 356,001 |
| 2023-11-13 | 13,400.00 | 16,650.00 | 13,400.00 | 14,200.00 | 14,200.00 | 451,122 |
| 2023-11-10 | 13,750.00 | 14,030.00 | 13,510.00 | 13,510.00 | 13,510.00 | 13,497 |
| 2023-11-09 | 14,670.00 | 14,830.00 | 13,610.00 | 14,080.00 | 14,080.00 | 30,179 |
| 2023-11-08 | 13,220.00 | 15,790.00 | 13,100.00 | 14,670.00 | 14,670.00 | 442,244 |
| 2023-11-07 | 13,170.00 | 13,550.00 | 12,710.00 | 13,020.00 | 13,020.00 | 4,836 |
| 2023-11-06 | 12,810.00 | 13,390.00 | 12,810.00 | 13,300.00 | 13,300.00 | 6,451 |
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.