HLscience Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	19,500.00	19,510.00	19,110.00	19,330.00	19,330.00	9,541
2023-02-09	19,600.00	19,730.00	19,410.00	19,500.00	19,500.00	5,957
2023-02-08	19,560.00	19,780.00	19,430.00	19,500.00	19,500.00	3,407
2023-02-07	19,510.00	19,700.00	19,430.00	19,520.00	19,520.00	2,772
2023-02-06	19,730.00	19,730.00	19,270.00	19,510.00	19,510.00	5,057
2023-02-03	19,880.00	19,880.00	19,690.00	19,730.00	19,730.00	2,328
2023-02-02	20,050.00	20,050.00	19,620.00	19,770.00	19,770.00	5,120
2023-02-01	19,740.00	19,970.00	19,430.00	19,740.00	19,740.00	1,976
2023-01-31	20,000.00	20,000.00	19,570.00	19,650.00	19,650.00	3,272
2023-01-30	19,950.00	20,250.00	19,950.00	20,000.00	20,000.00	3,380
2023-01-27	20,150.00	20,300.00	19,980.00	20,050.00	20,050.00	4,145
2023-01-26	20,050.00	20,350.00	19,970.00	20,150.00	20,150.00	7,971
2023-01-25	19,600.00	20,500.00	19,400.00	20,250.00	20,250.00	93,204
2023-01-20	18,200.00	20,300.00	18,200.00	19,600.00	19,600.00	86,301
2023-01-19	18,050.00	18,150.00	17,800.00	18,100.00	18,100.00	1,533
2023-01-18	18,100.00	18,150.00	17,900.00	18,050.00	18,050.00	1,665
2023-01-17	18,200.00	18,350.00	17,900.00	18,100.00	18,100.00	4,393
2023-01-16	18,100.00	18,350.00	18,100.00	18,250.00	18,250.00	2,327
2023-01-13	18,050.00	18,300.00	18,050.00	18,200.00	18,200.00	1,665
2023-01-12	18,150.00	18,350.00	18,000.00	18,150.00	18,150.00	1,372
2023-01-11	18,200.00	18,350.00	18,050.00	18,150.00	18,150.00	2,842
2023-01-10	18,000.00	18,200.00	18,000.00	18,100.00	18,100.00	1,756
2023-01-09	18,100.00	18,150.00	17,800.00	18,050.00	18,050.00	2,176
2023-01-06	17,500.00	17,900.00	17,500.00	17,800.00	17,800.00	2,253
2023-01-05	17,400.00	17,900.00	17,400.00	17,550.00	17,550.00	2,326
2023-01-04	17,200.00	17,600.00	17,150.00	17,550.00	17,550.00	4,368
2023-01-03	18,000.00	18,400.00	17,300.00	17,550.00	17,550.00	4,467
2023-01-02	19,050.00	19,050.00	17,950.00	18,100.00	18,100.00	5,336
2022-12-29	18,100.00	19,500.00	18,100.00	18,600.00	18,600.00	20,891
2022-12-28	17,950.00	18,250.00	17,750.00	18,250.00	18,250.00	2,099
2022-12-27	17,700.00	17,900.00	17,550.00	17,900.00	17,500.00	6,244
2022-12-26	18,050.00	18,050.00	17,350.00	17,750.00	17,353.35	8,388
2022-12-23	18,600.00	18,650.00	18,000.00	18,050.00	17,646.65	5,641
2022-12-22	18,200.00	19,150.00	18,200.00	18,800.00	18,379.89	6,289
2022-12-21	18,300.00	18,300.00	18,150.00	18,250.00	17,842.18	2,638
2022-12-20	18,450.00	18,450.00	18,150.00	18,300.00	17,891.06	4,297
2022-12-19	18,550.00	18,850.00	18,150.00	18,450.00	18,037.71	11,836
2022-12-16	19,900.00	20,850.00	18,900.00	18,950.00	18,526.54	24,903
2022-12-15	19,950.00	20,250.00	19,800.00	19,900.00	19,455.31	2,339
2022-12-14	20,050.00	20,250.00	19,950.00	20,150.00	19,699.72	5,596
2022-12-13	20,600.00	20,700.00	20,100.00	20,350.00	19,895.25	5,751
2022-12-12	20,500.00	21,450.00	20,300.00	20,600.00	20,139.66	22,192
2022-12-09	20,350.00	20,900.00	19,950.00	20,700.00	20,237.43	17,660
2022-12-08	20,150.00	20,250.00	19,750.00	20,000.00	19,553.07	3,578
2022-12-07	19,900.00	20,450.00	19,400.00	20,050.00	19,601.96	11,217
2022-12-06	20,200.00	20,200.00	19,800.00	19,900.00	19,455.31	8,231
2022-12-05	20,150.00	20,500.00	20,150.00	20,250.00	19,797.49	13,517
2022-12-02	20,200.00	20,500.00	19,750.00	20,150.00	19,699.72	22,682
2022-12-01	19,750.00	20,000.00	19,500.00	19,900.00	19,455.31	18,199
2022-11-30	18,900.00	19,850.00	18,850.00	19,600.00	19,162.01	7,485
2022-11-29	19,100.00	19,100.00	18,800.00	19,000.00	18,575.42	3,582
2022-11-28	19,350.00	19,350.00	18,850.00	19,250.00	18,819.83	7,665
2022-11-25	19,200.00	19,400.00	19,000.00	19,300.00	18,868.72	13,341
2022-11-24	18,750.00	19,550.00	18,750.00	19,050.00	18,624.30	26,842
2022-11-23	18,750.00	19,150.00	18,550.00	18,650.00	18,233.24	17,027
2022-11-22	18,600.00	19,150.00	18,200.00	18,600.00	18,184.36	15,229
2022-11-21	18,500.00	19,350.00	18,150.00	18,700.00	18,282.12	7,220
2022-11-18	18,700.00	18,800.00	18,500.00	18,700.00	18,282.12	4,220
2022-11-17	19,200.00	19,200.00	18,300.00	18,950.00	18,526.54	17,452
2022-11-16	18,350.00	19,500.00	18,000.00	18,850.00	18,428.77	37,494

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.