HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 17,650.00 | 18,150.00 | 17,500.00 | 18,000.00 | 17,597.77 | 26,270 |
| 2022-11-14 | 17,500.00 | 18,300.00 | 17,200.00 | 18,000.00 | 17,597.77 | 24,637 |
| 2022-11-11 | 17,200.00 | 17,500.00 | 17,100.00 | 17,300.00 | 16,913.41 | 17,032 |
| 2022-11-10 | 16,700.00 | 17,200.00 | 16,600.00 | 17,000.00 | 16,620.11 | 8,278 |
| 2022-11-09 | 16,700.00 | 17,100.00 | 16,650.00 | 16,850.00 | 16,473.46 | 17,368 |
| 2022-11-08 | 16,700.00 | 17,100.00 | 16,650.00 | 17,050.00 | 16,668.99 | 20,644 |
| 2022-11-07 | 16,800.00 | 16,950.00 | 16,400.00 | 16,700.00 | 16,326.82 | 60,124 |
| 2022-11-04 | 18,200.00 | 18,200.00 | 16,850.00 | 16,850.00 | 16,473.46 | 80,107 |
| 2022-11-03 | 18,300.00 | 18,300.00 | 18,000.00 | 18,050.00 | 17,646.65 | 1,580 |
| 2022-11-02 | 18,500.00 | 18,550.00 | 18,200.00 | 18,350.00 | 17,939.94 | 3,496 |
| 2022-11-01 | 18,350.00 | 18,650.00 | 18,150.00 | 18,500.00 | 18,086.59 | 8,249 |
| 2022-10-31 | 18,800.00 | 18,800.00 | 18,200.00 | 18,350.00 | 17,939.94 | 4,749 |
| 2022-10-28 | 18,500.00 | 18,650.00 | 18,150.00 | 18,450.00 | 18,037.71 | 3,703 |
| 2022-10-27 | 18,500.00 | 18,650.00 | 18,150.00 | 18,500.00 | 18,086.59 | 5,106 |
| 2022-10-26 | 18,800.00 | 18,800.00 | 18,100.00 | 18,500.00 | 18,086.59 | 6,975 |
| 2022-10-25 | 19,300.00 | 19,300.00 | 18,550.00 | 18,550.00 | 18,135.47 | 6,661 |
| 2022-10-24 | 19,400.00 | 19,450.00 | 19,100.00 | 19,200.00 | 18,770.95 | 1,779 |
| 2022-10-21 | 19,200.00 | 19,900.00 | 18,400.00 | 19,150.00 | 18,722.07 | 5,061 |
| 2022-10-20 | 19,600.00 | 19,650.00 | 19,050.00 | 19,250.00 | 18,819.83 | 1,002 |
| 2022-10-19 | 19,750.00 | 20,000.00 | 19,450.00 | 19,500.00 | 19,064.25 | 2,693 |
| 2022-10-18 | 19,400.00 | 19,650.00 | 19,150.00 | 19,350.00 | 18,917.60 | 4,394 |
| 2022-10-17 | 18,950.00 | 19,250.00 | 18,400.00 | 19,000.00 | 18,575.42 | 5,007 |
| 2022-10-14 | 19,650.00 | 19,650.00 | 18,250.00 | 18,800.00 | 18,379.89 | 17,670 |
| 2022-10-13 | 19,000.00 | 20,000.00 | 18,750.00 | 18,800.00 | 18,379.89 | 16,209 |
| 2022-10-12 | 19,900.00 | 20,300.00 | 18,800.00 | 19,000.00 | 18,575.42 | 14,716 |
| 2022-10-11 | 20,050.00 | 20,750.00 | 19,250.00 | 19,900.00 | 19,455.31 | 11,630 |
| 2022-10-07 | 21,350.00 | 21,350.00 | 20,550.00 | 20,750.00 | 20,286.31 | 2,856 |
| 2022-10-06 | 21,400.00 | 21,400.00 | 20,700.00 | 20,900.00 | 20,432.96 | 5,756 |
| 2022-10-05 | 20,950.00 | 22,700.00 | 20,250.00 | 20,900.00 | 20,432.96 | 12,799 |
| 2022-10-04 | 20,750.00 | 22,000.00 | 20,700.00 | 21,350.00 | 20,872.91 | 13,193 |
| 2022-09-30 | 19,200.00 | 22,050.00 | 19,200.00 | 21,550.00 | 21,068.44 | 29,447 |
| 2022-09-29 | 21,150.00 | 22,100.00 | 20,200.00 | 20,300.00 | 19,846.37 | 31,255 |
| 2022-09-28 | 24,050.00 | 24,050.00 | 20,500.00 | 21,200.00 | 20,726.26 | 31,106 |
| 2022-09-27 | 24,900.00 | 25,050.00 | 23,400.00 | 24,050.00 | 23,512.57 | 10,164 |
| 2022-09-26 | 25,050.00 | 26,150.00 | 24,900.00 | 24,950.00 | 24,392.46 | 10,508 |
| 2022-09-23 | 26,350.00 | 26,800.00 | 25,150.00 | 26,000.00 | 25,418.99 | 10,593 |
| 2022-09-22 | 25,500.00 | 25,600.00 | 24,950.00 | 24,950.00 | 24,392.46 | 3,501 |
| 2022-09-21 | 25,600.00 | 25,750.00 | 25,250.00 | 25,750.00 | 25,174.58 | 3,154 |
| 2022-09-20 | 26,000.00 | 26,150.00 | 25,450.00 | 25,750.00 | 25,174.58 | 2,430 |
| 2022-09-19 | 26,450.00 | 26,550.00 | 25,900.00 | 26,000.00 | 25,418.99 | 4,666 |
| 2022-09-16 | 26,850.00 | 26,850.00 | 26,250.00 | 26,450.00 | 25,858.94 | 2,599 |
| 2022-09-15 | 26,600.00 | 27,350.00 | 26,600.00 | 27,000.00 | 26,396.65 | 1,291 |
| 2022-09-14 | 26,250.00 | 26,900.00 | 26,250.00 | 26,550.00 | 25,956.70 | 2,486 |
| 2022-09-13 | 26,600.00 | 27,250.00 | 26,400.00 | 27,100.00 | 26,494.41 | 5,360 |
| 2022-09-08 | 26,550.00 | 27,000.00 | 26,200.00 | 26,400.00 | 25,810.06 | 7,286 |
| 2022-09-07 | 26,800.00 | 26,850.00 | 26,250.00 | 26,700.00 | 26,103.35 | 5,882 |
| 2022-09-06 | 27,650.00 | 28,250.00 | 26,700.00 | 26,800.00 | 26,201.12 | 14,563 |
| 2022-09-05 | 28,200.00 | 28,250.00 | 27,500.00 | 27,650.00 | 27,032.12 | 3,708 |
| 2022-09-02 | 28,200.00 | 28,900.00 | 27,900.00 | 28,250.00 | 27,618.72 | 1,999 |
| 2022-09-01 | 28,700.00 | 28,900.00 | 28,000.00 | 28,200.00 | 27,569.83 | 3,694 |
| 2022-08-31 | 28,700.00 | 28,750.00 | 28,450.00 | 28,700.00 | 28,058.66 | 882 |
| 2022-08-30 | 28,600.00 | 29,200.00 | 28,300.00 | 28,750.00 | 28,107.54 | 2,349 |
| 2022-08-29 | 28,700.00 | 28,850.00 | 28,200.00 | 28,650.00 | 28,009.78 | 1,098 |
| 2022-08-26 | 29,100.00 | 29,100.00 | 28,550.00 | 28,900.00 | 28,254.19 | 887 |
| 2022-08-25 | 28,750.00 | 28,950.00 | 28,300.00 | 28,800.00 | 28,156.42 | 2,275 |
| 2022-08-24 | 28,700.00 | 28,750.00 | 27,850.00 | 28,350.00 | 27,716.48 | 2,092 |
| 2022-08-23 | 28,550.00 | 28,700.00 | 27,750.00 | 28,050.00 | 27,423.18 | 9,644 |
| 2022-08-22 | 29,350.00 | 29,350.00 | 28,700.00 | 28,700.00 | 28,058.66 | 3,086 |
| 2022-08-19 | 29,550.00 | 29,650.00 | 28,600.00 | 29,350.00 | 28,694.13 | 7,072 |
| 2022-08-18 | 30,100.00 | 30,350.00 | 28,900.00 | 29,500.00 | 28,840.78 | 14,445 |
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.