HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 15,000.00 | 15,190.00 | 14,630.00 | 14,990.00 | 14,990.00 | 4,828 |
| 2023-08-02 | 15,170.00 | 15,290.00 | 14,510.00 | 15,000.00 | 15,000.00 | 5,134 |
| 2023-08-01 | 14,620.00 | 15,150.00 | 14,520.00 | 15,030.00 | 15,030.00 | 11,021 |
| 2023-07-31 | 14,260.00 | 14,640.00 | 14,220.00 | 14,500.00 | 14,500.00 | 5,843 |
| 2023-07-28 | 14,470.00 | 14,580.00 | 14,160.00 | 14,200.00 | 14,200.00 | 6,289 |
| 2023-07-27 | 13,950.00 | 14,590.00 | 13,950.00 | 14,220.00 | 14,220.00 | 6,791 |
| 2023-07-26 | 15,160.00 | 15,160.00 | 13,660.00 | 14,100.00 | 14,100.00 | 25,204 |
| 2023-07-25 | 15,310.00 | 15,460.00 | 15,020.00 | 15,160.00 | 15,160.00 | 10,556 |
| 2023-07-24 | 16,180.00 | 16,180.00 | 15,480.00 | 15,560.00 | 15,560.00 | 15,402 |
| 2023-07-21 | 16,190.00 | 16,480.00 | 16,080.00 | 16,290.00 | 16,290.00 | 7,840 |
| 2023-07-20 | 16,130.00 | 16,610.00 | 16,110.00 | 16,190.00 | 16,190.00 | 5,448 |
| 2023-07-19 | 16,270.00 | 16,560.00 | 16,060.00 | 16,360.00 | 16,360.00 | 13,195 |
| 2023-07-18 | 16,620.00 | 16,930.00 | 16,420.00 | 16,420.00 | 16,420.00 | 13,999 |
| 2023-07-17 | 17,010.00 | 17,210.00 | 16,680.00 | 16,790.00 | 16,790.00 | 14,255 |
| 2023-07-14 | 17,480.00 | 17,480.00 | 16,940.00 | 16,940.00 | 16,940.00 | 20,041 |
| 2023-07-13 | 17,500.00 | 17,750.00 | 17,470.00 | 17,480.00 | 17,480.00 | 17,613 |
| 2023-07-12 | 17,220.00 | 17,660.00 | 17,140.00 | 17,660.00 | 17,660.00 | 23,243 |
| 2023-07-11 | 17,180.00 | 17,410.00 | 17,140.00 | 17,180.00 | 17,180.00 | 25,642 |
| 2023-07-10 | 17,980.00 | 18,190.00 | 17,330.00 | 17,340.00 | 17,340.00 | 54,440 |
| 2023-07-07 | 18,400.00 | 19,300.00 | 17,750.00 | 17,750.00 | 17,750.00 | 127,560 |
| 2023-07-06 | 22,050.00 | 22,800.00 | 17,820.00 | 18,310.00 | 18,310.00 | 610,212 |
| 2023-07-05 | 16,460.00 | 20,250.00 | 16,050.00 | 20,250.00 | 20,250.00 | 363,093 |
| 2023-07-04 | 15,680.00 | 15,690.00 | 15,470.00 | 15,610.00 | 15,610.00 | 1,506 |
| 2023-07-03 | 15,540.00 | 15,640.00 | 15,420.00 | 15,630.00 | 15,630.00 | 1,887 |
| 2023-06-30 | 15,400.00 | 15,730.00 | 15,190.00 | 15,390.00 | 15,390.00 | 8,015 |
| 2023-06-29 | 15,600.00 | 16,060.00 | 15,110.00 | 15,490.00 | 15,490.00 | 5,858 |
| 2023-06-28 | 15,800.00 | 16,050.00 | 15,650.00 | 15,760.00 | 15,760.00 | 3,852 |
| 2023-06-27 | 15,800.00 | 16,100.00 | 15,610.00 | 15,800.00 | 15,800.00 | 3,138 |
| 2023-06-26 | 15,800.00 | 16,000.00 | 15,500.00 | 15,800.00 | 15,800.00 | 6,290 |
| 2023-06-23 | 16,010.00 | 16,010.00 | 15,660.00 | 15,800.00 | 15,800.00 | 3,380 |
| 2023-06-22 | 16,100.00 | 16,180.00 | 15,700.00 | 15,820.00 | 15,820.00 | 19,451 |
| 2023-06-21 | 16,510.00 | 16,580.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,029 |
| 2023-06-20 | 16,960.00 | 16,960.00 | 16,560.00 | 16,580.00 | 16,580.00 | 6,956 |
| 2023-06-19 | 17,500.00 | 17,500.00 | 16,750.00 | 16,750.00 | 16,750.00 | 11,103 |
| 2023-06-16 | 17,180.00 | 17,350.00 | 17,060.00 | 17,150.00 | 17,150.00 | 6,687 |
| 2023-06-15 | 17,550.00 | 17,990.00 | 17,050.00 | 17,170.00 | 17,170.00 | 12,107 |
| 2023-06-14 | 17,900.00 | 18,000.00 | 17,040.00 | 17,550.00 | 17,550.00 | 4,591 |
| 2023-06-13 | 17,930.00 | 18,190.00 | 17,840.00 | 17,940.00 | 17,940.00 | 3,474 |
| 2023-06-12 | 18,050.00 | 18,270.00 | 17,930.00 | 17,930.00 | 17,930.00 | 5,851 |
| 2023-06-09 | 17,900.00 | 18,100.00 | 17,890.00 | 18,050.00 | 18,050.00 | 3,920 |
| 2023-06-08 | 17,750.00 | 18,190.00 | 17,510.00 | 17,900.00 | 17,900.00 | 2,489 |
| 2023-06-07 | 18,000.00 | 18,020.00 | 17,760.00 | 17,940.00 | 17,940.00 | 4,726 |
| 2023-06-05 | 17,780.00 | 18,200.00 | 17,630.00 | 18,000.00 | 18,000.00 | 6,062 |
| 2023-06-02 | 17,790.00 | 18,130.00 | 17,700.00 | 17,760.00 | 17,760.00 | 3,347 |
| 2023-06-01 | 17,720.00 | 17,790.00 | 17,570.00 | 17,710.00 | 17,710.00 | 985 |
| 2023-05-31 | 17,880.00 | 17,880.00 | 17,670.00 | 17,760.00 | 17,760.00 | 2,278 |
| 2023-05-30 | 17,680.00 | 17,800.00 | 17,610.00 | 17,800.00 | 17,800.00 | 2,222 |
| 2023-05-26 | 17,970.00 | 17,970.00 | 17,510.00 | 17,680.00 | 17,680.00 | 5,501 |
| 2023-05-25 | 18,270.00 | 18,360.00 | 17,970.00 | 17,970.00 | 17,970.00 | 2,894 |
| 2023-05-24 | 18,100.00 | 18,400.00 | 18,100.00 | 18,270.00 | 18,270.00 | 3,922 |
| 2023-05-23 | 18,080.00 | 18,260.00 | 18,010.00 | 18,180.00 | 18,180.00 | 3,619 |
| 2023-05-22 | 17,880.00 | 18,120.00 | 17,810.00 | 18,080.00 | 18,080.00 | 2,841 |
| 2023-05-19 | 17,780.00 | 17,890.00 | 17,720.00 | 17,850.00 | 17,850.00 | 2,599 |
| 2023-05-18 | 18,180.00 | 18,230.00 | 17,550.00 | 17,760.00 | 17,760.00 | 11,620 |
| 2023-05-17 | 18,160.00 | 18,180.00 | 17,510.00 | 18,180.00 | 18,180.00 | 5,087 |
| 2023-05-16 | 17,810.00 | 18,220.00 | 17,660.00 | 17,770.00 | 17,770.00 | 8,686 |
| 2023-05-15 | 18,220.00 | 18,250.00 | 17,910.00 | 17,910.00 | 17,910.00 | 3,740 |
| 2023-05-12 | 18,540.00 | 18,740.00 | 17,630.00 | 18,250.00 | 18,250.00 | 5,475 |
| 2023-05-11 | 18,480.00 | 19,000.00 | 18,480.00 | 18,830.00 | 18,830.00 | 1,392 |
| 2023-05-10 | 17,800.00 | 19,390.00 | 17,800.00 | 18,640.00 | 18,640.00 | 11,593 |
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.