HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 12,970.00 | 13,080.00 | 12,320.00 | 12,710.00 | 12,710.00 | 9,101 |
| 2023-11-02 | 13,000.00 | 13,200.00 | 12,690.00 | 12,750.00 | 12,750.00 | 7,314 |
| 2023-11-01 | 12,370.00 | 14,350.00 | 12,130.00 | 12,920.00 | 12,920.00 | 47,924 |
| 2023-10-31 | 12,670.00 | 12,670.00 | 11,900.00 | 12,370.00 | 12,370.00 | 6,268 |
| 2023-10-30 | 12,460.00 | 12,870.00 | 12,130.00 | 12,490.00 | 12,490.00 | 6,055 |
| 2023-10-27 | 12,720.00 | 12,960.00 | 12,350.00 | 12,400.00 | 12,400.00 | 14,478 |
| 2023-10-26 | 12,510.00 | 14,700.00 | 12,400.00 | 12,850.00 | 12,850.00 | 175,232 |
| 2023-10-25 | 11,600.00 | 15,260.00 | 11,600.00 | 12,810.00 | 12,810.00 | 285,509 |
| 2023-10-24 | 11,810.00 | 11,810.00 | 11,300.00 | 11,740.00 | 11,740.00 | 3,670 |
| 2023-10-23 | 11,710.00 | 12,010.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,402 |
| 2023-10-20 | 12,090.00 | 12,090.00 | 12,000.00 | 12,000.00 | 12,000.00 | 4,402 |
| 2023-10-19 | 12,190.00 | 12,250.00 | 12,000.00 | 12,090.00 | 12,090.00 | 4,484 |
| 2023-10-18 | 12,320.00 | 12,700.00 | 12,060.00 | 12,200.00 | 12,200.00 | 9,255 |
| 2023-10-17 | 12,900.00 | 13,000.00 | 12,700.00 | 12,710.00 | 12,710.00 | 7,599 |
| 2023-10-16 | 13,570.00 | 13,570.00 | 12,600.00 | 12,650.00 | 12,650.00 | 28,127 |
| 2023-10-13 | 13,300.00 | 16,480.00 | 12,700.00 | 13,570.00 | 13,570.00 | 272,634 |
| 2023-10-12 | 12,490.00 | 12,940.00 | 12,450.00 | 12,700.00 | 12,700.00 | 1,885 |
| 2023-10-11 | 11,890.00 | 12,600.00 | 11,890.00 | 12,440.00 | 12,440.00 | 3,448 |
| 2023-10-10 | 12,210.00 | 12,240.00 | 11,750.00 | 11,960.00 | 11,960.00 | 3,888 |
| 2023-10-06 | 12,050.00 | 12,680.00 | 12,050.00 | 12,150.00 | 12,150.00 | 3,620 |
| 2023-10-05 | 12,650.00 | 12,860.00 | 12,320.00 | 12,320.00 | 12,320.00 | 8,930 |
| 2023-10-04 | 13,180.00 | 13,180.00 | 12,660.00 | 12,720.00 | 12,720.00 | 4,690 |
| 2023-09-27 | 13,010.00 | 13,260.00 | 12,970.00 | 13,180.00 | 13,180.00 | 2,027 |
| 2023-09-26 | 13,350.00 | 13,690.00 | 13,000.00 | 13,000.00 | 13,000.00 | 7,840 |
| 2023-09-25 | 14,000.00 | 14,120.00 | 13,500.00 | 13,500.00 | 13,500.00 | 3,613 |
| 2023-09-22 | 14,200.00 | 14,200.00 | 14,010.00 | 14,140.00 | 14,140.00 | 1,088 |
| 2023-09-21 | 14,490.00 | 14,510.00 | 13,970.00 | 14,200.00 | 14,200.00 | 1,786 |
| 2023-09-20 | 14,500.00 | 14,500.00 | 14,160.00 | 14,190.00 | 14,190.00 | 839 |
| 2023-09-19 | 14,520.00 | 14,520.00 | 14,170.00 | 14,300.00 | 14,300.00 | 1,092 |
| 2023-09-18 | 14,340.00 | 14,490.00 | 14,190.00 | 14,410.00 | 14,410.00 | 761 |
| 2023-09-15 | 14,470.00 | 14,470.00 | 14,220.00 | 14,340.00 | 14,340.00 | 779 |
| 2023-09-14 | 14,520.00 | 14,520.00 | 14,130.00 | 14,220.00 | 14,220.00 | 3,960 |
| 2023-09-13 | 14,420.00 | 14,680.00 | 14,120.00 | 14,240.00 | 14,240.00 | 2,431 |
| 2023-09-12 | 14,490.00 | 14,550.00 | 14,250.00 | 14,420.00 | 14,420.00 | 3,335 |
| 2023-09-11 | 14,490.00 | 14,490.00 | 14,110.00 | 14,250.00 | 14,250.00 | 3,291 |
| 2023-09-08 | 14,460.00 | 14,630.00 | 13,980.00 | 14,200.00 | 14,200.00 | 5,753 |
| 2023-09-07 | 14,650.00 | 14,690.00 | 14,270.00 | 14,380.00 | 14,380.00 | 2,566 |
| 2023-09-06 | 14,570.00 | 14,700.00 | 14,500.00 | 14,650.00 | 14,650.00 | 1,293 |
| 2023-09-05 | 14,540.00 | 14,840.00 | 14,540.00 | 14,560.00 | 14,560.00 | 1,360 |
| 2023-09-04 | 14,510.00 | 15,190.00 | 14,500.00 | 14,750.00 | 14,750.00 | 5,261 |
| 2023-09-01 | 14,540.00 | 15,180.00 | 14,540.00 | 14,570.00 | 14,570.00 | 2,241 |
| 2023-08-31 | 15,200.00 | 15,200.00 | 14,610.00 | 14,700.00 | 14,700.00 | 2,066 |
| 2023-08-30 | 15,070.00 | 15,070.00 | 14,840.00 | 15,000.00 | 15,000.00 | 2,105 |
| 2023-08-29 | 15,190.00 | 15,190.00 | 14,800.00 | 15,000.00 | 15,000.00 | 2,968 |
| 2023-08-28 | 15,000.00 | 15,150.00 | 14,890.00 | 15,010.00 | 15,010.00 | 1,556 |
| 2023-08-25 | 14,550.00 | 15,070.00 | 14,550.00 | 15,000.00 | 15,000.00 | 6,023 |
| 2023-08-24 | 14,510.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,600.00 | 1,493 |
| 2023-08-23 | 14,500.00 | 14,650.00 | 14,500.00 | 14,510.00 | 14,510.00 | 1,802 |
| 2023-08-22 | 14,500.00 | 14,680.00 | 14,330.00 | 14,560.00 | 14,560.00 | 3,196 |
| 2023-08-21 | 14,130.00 | 14,690.00 | 14,130.00 | 14,510.00 | 14,510.00 | 5,225 |
| 2023-08-18 | 14,880.00 | 14,880.00 | 13,940.00 | 14,120.00 | 14,120.00 | 7,013 |
| 2023-08-17 | 14,610.00 | 14,710.00 | 14,300.00 | 14,350.00 | 14,350.00 | 3,820 |
| 2023-08-16 | 15,710.00 | 15,730.00 | 14,710.00 | 14,710.00 | 14,710.00 | 15,654 |
| 2023-08-14 | 16,400.00 | 16,400.00 | 15,760.00 | 15,780.00 | 15,780.00 | 5,050 |
| 2023-08-11 | 15,790.00 | 16,180.00 | 15,710.00 | 15,900.00 | 15,900.00 | 6,146 |
| 2023-08-10 | 15,490.00 | 15,900.00 | 15,400.00 | 15,610.00 | 15,610.00 | 6,126 |
| 2023-08-09 | 14,730.00 | 16,250.00 | 14,730.00 | 15,640.00 | 15,640.00 | 23,681 |
| 2023-08-08 | 14,750.00 | 15,180.00 | 14,720.00 | 14,870.00 | 14,870.00 | 5,329 |
| 2023-08-07 | 15,190.00 | 15,210.00 | 14,600.00 | 14,870.00 | 14,870.00 | 2,922 |
| 2023-08-04 | 15,000.00 | 15,130.00 | 14,540.00 | 14,900.00 | 14,900.00 | 1,720 |
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.