HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 17,800.00 | 19,390.00 | 17,800.00 | 18,640.00 | 18,640.00 | 11,593 |
| 2023-05-09 | 18,250.00 | 18,250.00 | 17,870.00 | 18,030.00 | 18,030.00 | 7,526 |
| 2023-05-08 | 18,280.00 | 18,290.00 | 18,000.00 | 18,220.00 | 18,220.00 | 2,642 |
| 2023-05-04 | 18,160.00 | 18,230.00 | 17,910.00 | 18,000.00 | 18,000.00 | 8,348 |
| 2023-05-03 | 18,600.00 | 18,740.00 | 18,140.00 | 18,160.00 | 18,160.00 | 7,052 |
| 2023-05-02 | 18,510.00 | 18,670.00 | 18,430.00 | 18,600.00 | 18,600.00 | 8,669 |
| 2023-04-28 | 19,250.00 | 19,470.00 | 18,260.00 | 18,490.00 | 18,490.00 | 29,042 |
| 2023-04-27 | 19,610.00 | 19,950.00 | 18,930.00 | 19,250.00 | 19,250.00 | 10,583 |
| 2023-04-26 | 19,810.00 | 19,830.00 | 19,400.00 | 19,610.00 | 19,610.00 | 4,698 |
| 2023-04-25 | 19,710.00 | 20,250.00 | 19,360.00 | 19,840.00 | 19,840.00 | 7,764 |
| 2023-04-24 | 20,100.00 | 20,250.00 | 19,760.00 | 19,870.00 | 19,870.00 | 4,061 |
| 2023-04-21 | 21,150.00 | 21,250.00 | 20,000.00 | 20,250.00 | 20,250.00 | 8,218 |
| 2023-04-20 | 21,550.00 | 21,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 13,697 |
| 2023-04-19 | 21,700.00 | 21,950.00 | 21,300.00 | 21,650.00 | 21,650.00 | 12,560 |
| 2023-04-18 | 21,850.00 | 22,200.00 | 21,300.00 | 22,100.00 | 22,100.00 | 24,328 |
| 2023-04-17 | 21,250.00 | 22,050.00 | 20,750.00 | 22,050.00 | 22,050.00 | 34,594 |
| 2023-04-14 | 20,700.00 | 21,300.00 | 20,600.00 | 21,200.00 | 21,200.00 | 12,428 |
| 2023-04-13 | 20,950.00 | 20,950.00 | 20,350.00 | 20,800.00 | 20,800.00 | 4,624 |
| 2023-04-12 | 20,200.00 | 20,800.00 | 19,850.00 | 20,800.00 | 20,800.00 | 7,161 |
| 2023-04-11 | 20,200.00 | 20,350.00 | 19,510.00 | 20,200.00 | 20,200.00 | 7,608 |
| 2023-04-10 | 21,000.00 | 21,550.00 | 19,500.00 | 19,920.00 | 19,920.00 | 18,361 |
| 2023-04-07 | 20,700.00 | 21,300.00 | 20,550.00 | 21,000.00 | 21,000.00 | 9,498 |
| 2023-04-06 | 20,700.00 | 21,250.00 | 20,300.00 | 20,700.00 | 20,700.00 | 14,481 |
| 2023-04-05 | 20,050.00 | 20,900.00 | 20,000.00 | 20,650.00 | 20,650.00 | 8,791 |
| 2023-04-04 | 19,970.00 | 20,300.00 | 19,730.00 | 20,200.00 | 20,200.00 | 5,426 |
| 2023-04-03 | 20,300.00 | 20,300.00 | 19,600.00 | 19,970.00 | 19,970.00 | 5,675 |
| 2023-03-31 | 20,200.00 | 20,400.00 | 19,760.00 | 20,000.00 | 20,000.00 | 1,992 |
| 2023-03-30 | 20,000.00 | 20,300.00 | 19,380.00 | 20,200.00 | 20,200.00 | 3,818 |
| 2023-03-29 | 20,000.00 | 20,000.00 | 19,780.00 | 20,000.00 | 20,000.00 | 1,848 |
| 2023-03-28 | 19,560.00 | 19,970.00 | 19,560.00 | 19,970.00 | 19,970.00 | 4,079 |
| 2023-03-27 | 20,300.00 | 20,300.00 | 19,500.00 | 19,560.00 | 19,560.00 | 4,536 |
| 2023-03-24 | 19,650.00 | 20,050.00 | 19,480.00 | 20,050.00 | 20,050.00 | 4,914 |
| 2023-03-23 | 19,840.00 | 19,990.00 | 19,460.00 | 19,580.00 | 19,580.00 | 8,799 |
| 2023-03-22 | 20,350.00 | 20,500.00 | 19,840.00 | 19,990.00 | 19,990.00 | 9,480 |
| 2023-03-21 | 20,400.00 | 20,700.00 | 20,000.00 | 20,250.00 | 20,250.00 | 2,670 |
| 2023-03-20 | 20,200.00 | 20,650.00 | 20,200.00 | 20,500.00 | 20,500.00 | 3,256 |
| 2023-03-17 | 20,450.00 | 20,450.00 | 19,850.00 | 20,200.00 | 20,200.00 | 3,729 |
| 2023-03-16 | 20,300.00 | 20,300.00 | 19,560.00 | 19,750.00 | 19,750.00 | 5,019 |
| 2023-03-15 | 19,400.00 | 20,400.00 | 19,300.00 | 20,300.00 | 20,300.00 | 12,442 |
| 2023-03-14 | 19,990.00 | 20,150.00 | 19,070.00 | 19,400.00 | 19,400.00 | 16,269 |
| 2023-03-13 | 20,050.00 | 20,300.00 | 19,850.00 | 20,250.00 | 20,250.00 | 9,273 |
| 2023-03-10 | 20,900.00 | 20,900.00 | 20,300.00 | 20,450.00 | 20,450.00 | 11,424 |
| 2023-03-09 | 21,650.00 | 21,650.00 | 20,900.00 | 20,900.00 | 20,900.00 | 5,948 |
| 2023-03-08 | 21,350.00 | 21,700.00 | 20,850.00 | 21,300.00 | 21,300.00 | 8,238 |
| 2023-03-07 | 21,450.00 | 21,650.00 | 20,850.00 | 21,550.00 | 21,550.00 | 20,587 |
| 2023-03-06 | 22,100.00 | 22,400.00 | 21,100.00 | 21,100.00 | 21,100.00 | 37,110 |
| 2023-03-03 | 22,900.00 | 23,050.00 | 22,300.00 | 22,450.00 | 22,450.00 | 25,992 |
| 2023-03-02 | 22,400.00 | 22,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | 12,321 |
| 2023-02-28 | 22,100.00 | 22,750.00 | 21,900.00 | 22,500.00 | 22,500.00 | 25,214 |
| 2023-02-27 | 21,600.00 | 22,300.00 | 21,250.00 | 22,300.00 | 22,300.00 | 32,247 |
| 2023-02-24 | 22,650.00 | 22,800.00 | 21,800.00 | 21,900.00 | 21,900.00 | 42,409 |
| 2023-02-23 | 22,400.00 | 22,550.00 | 21,550.00 | 22,400.00 | 22,400.00 | 53,448 |
| 2023-02-22 | 23,250.00 | 23,300.00 | 21,550.00 | 22,300.00 | 22,300.00 | 134,451 |
| 2023-02-21 | 19,130.00 | 24,150.00 | 18,620.00 | 23,400.00 | 23,400.00 | 866,206 |
| 2023-02-20 | 18,910.00 | 19,390.00 | 18,650.00 | 19,120.00 | 19,120.00 | 2,939 |
| 2023-02-17 | 19,100.00 | 19,100.00 | 18,610.00 | 19,000.00 | 19,000.00 | 1,680 |
| 2023-02-16 | 18,960.00 | 19,380.00 | 18,960.00 | 19,070.00 | 19,070.00 | 2,328 |
| 2023-02-15 | 20,550.00 | 20,550.00 | 18,800.00 | 18,960.00 | 18,960.00 | 17,841 |
| 2023-02-14 | 19,660.00 | 20,350.00 | 19,660.00 | 20,250.00 | 20,250.00 | 10,866 |
| 2023-02-13 | 19,340.00 | 19,580.00 | 19,190.00 | 19,560.00 | 19,560.00 | 8,259 |
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.