HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 30,000.00 | 30,500.00 | 29,700.00 | 30,200.00 | 29,525.14 | 3,769 |
| 2022-08-16 | 31,050.00 | 31,300.00 | 30,100.00 | 30,100.00 | 29,427.37 | 5,018 |
| 2022-08-12 | 31,300.00 | 31,300.00 | 30,550.00 | 31,050.00 | 30,356.15 | 1,617 |
| 2022-08-11 | 30,900.00 | 30,900.00 | 30,250.00 | 30,800.00 | 30,111.73 | 2,656 |
| 2022-08-10 | 31,000.00 | 31,200.00 | 30,350.00 | 30,900.00 | 30,209.50 | 2,013 |
| 2022-08-09 | 32,000.00 | 32,000.00 | 31,200.00 | 31,200.00 | 30,502.79 | 1,288 |
| 2022-08-08 | 32,400.00 | 32,400.00 | 31,900.00 | 32,000.00 | 31,284.92 | 973 |
| 2022-08-05 | 32,250.00 | 32,400.00 | 31,900.00 | 32,200.00 | 31,480.45 | 2,060 |
| 2022-08-04 | 31,700.00 | 32,700.00 | 31,250.00 | 32,250.00 | 31,529.33 | 3,847 |
| 2022-08-03 | 31,400.00 | 31,800.00 | 31,100.00 | 31,750.00 | 31,040.50 | 1,656 |
| 2022-08-02 | 31,150.00 | 31,700.00 | 30,850.00 | 31,600.00 | 30,893.85 | 2,451 |
| 2022-08-01 | 30,400.00 | 31,200.00 | 30,350.00 | 31,100.00 | 30,405.03 | 2,346 |
| 2022-07-29 | 30,600.00 | 30,700.00 | 30,000.00 | 30,400.00 | 29,720.67 | 4,487 |
| 2022-07-28 | 31,750.00 | 31,750.00 | 30,250.00 | 30,250.00 | 29,574.02 | 5,544 |
| 2022-07-27 | 31,650.00 | 31,700.00 | 31,250.00 | 31,550.00 | 30,844.97 | 1,105 |
| 2022-07-26 | 32,000.00 | 32,350.00 | 30,700.00 | 31,650.00 | 30,942.74 | 8,545 |
| 2022-07-25 | 32,900.00 | 32,900.00 | 31,500.00 | 32,350.00 | 31,627.10 | 3,597 |
| 2022-07-22 | 32,900.00 | 33,300.00 | 32,500.00 | 32,900.00 | 32,164.80 | 1,971 |
| 2022-07-21 | 33,350.00 | 33,700.00 | 32,500.00 | 32,900.00 | 32,164.80 | 1,516 |
| 2022-07-20 | 33,200.00 | 33,950.00 | 32,450.00 | 33,400.00 | 32,653.63 | 3,234 |
| 2022-07-19 | 34,200.00 | 34,200.00 | 33,150.00 | 33,150.00 | 32,409.22 | 1,638 |
| 2022-07-18 | 34,400.00 | 34,400.00 | 33,900.00 | 34,250.00 | 33,484.64 | 565 |
| 2022-07-15 | 34,500.00 | 34,800.00 | 33,100.00 | 34,400.00 | 33,631.28 | 3,922 |
| 2022-07-14 | 34,200.00 | 35,650.00 | 34,200.00 | 34,450.00 | 33,680.17 | 832 |
| 2022-07-13 | 33,800.00 | 34,400.00 | 33,750.00 | 34,150.00 | 33,386.87 | 692 |
| 2022-07-12 | 34,850.00 | 34,850.00 | 33,800.00 | 33,950.00 | 33,191.34 | 4,979 |
| 2022-07-11 | 35,450.00 | 35,800.00 | 34,550.00 | 35,100.00 | 34,315.64 | 2,476 |
| 2022-07-08 | 35,600.00 | 35,800.00 | 35,300.00 | 35,450.00 | 34,657.82 | 1,074 |
| 2022-07-07 | 35,450.00 | 35,950.00 | 35,100.00 | 35,600.00 | 34,804.47 | 1,234 |
| 2022-07-06 | 35,900.00 | 35,900.00 | 34,800.00 | 35,650.00 | 34,853.35 | 1,899 |
| 2022-07-05 | 35,150.00 | 36,050.00 | 35,050.00 | 35,550.00 | 34,755.59 | 1,767 |
| 2022-07-04 | 35,600.00 | 35,600.00 | 34,250.00 | 35,150.00 | 34,364.53 | 2,712 |
| 2022-07-01 | 35,950.00 | 35,950.00 | 35,400.00 | 35,600.00 | 34,804.47 | 1,552 |
| 2022-06-30 | 36,650.00 | 36,850.00 | 34,500.00 | 35,950.00 | 35,146.65 | 13,410 |
| 2022-06-29 | 36,650.00 | 37,500.00 | 35,600.00 | 36,650.00 | 35,831.01 | 2,652 |
| 2022-06-28 | 36,950.00 | 37,750.00 | 36,800.00 | 37,000.00 | 36,173.18 | 1,532 |
| 2022-06-27 | 36,650.00 | 37,050.00 | 36,300.00 | 36,900.00 | 36,075.42 | 2,465 |
| 2022-06-24 | 35,250.00 | 37,400.00 | 35,250.00 | 36,650.00 | 35,831.01 | 3,106 |
| 2022-06-23 | 36,550.00 | 36,550.00 | 35,300.00 | 36,050.00 | 35,244.41 | 5,287 |
| 2022-06-22 | 36,050.00 | 39,650.00 | 35,750.00 | 36,200.00 | 35,391.06 | 16,510 |
| 2022-06-21 | 35,650.00 | 37,500.00 | 35,000.00 | 36,000.00 | 35,195.53 | 5,132 |
| 2022-06-20 | 36,300.00 | 36,550.00 | 35,200.00 | 36,000.00 | 35,195.53 | 3,710 |
| 2022-06-17 | 36,350.00 | 36,900.00 | 36,100.00 | 36,400.00 | 35,586.59 | 2,101 |
| 2022-06-16 | 36,900.00 | 37,500.00 | 35,900.00 | 36,950.00 | 36,124.30 | 7,000 |
| 2022-06-15 | 36,150.00 | 36,300.00 | 35,000.00 | 36,000.00 | 35,195.53 | 3,158 |
| 2022-06-14 | 35,100.00 | 36,250.00 | 35,100.00 | 36,150.00 | 35,342.18 | 5,059 |
| 2022-06-13 | 37,150.00 | 37,700.00 | 36,050.00 | 36,500.00 | 35,684.36 | 5,129 |
| 2022-06-10 | 37,500.00 | 37,900.00 | 37,400.00 | 37,850.00 | 37,004.19 | 2,387 |
| 2022-06-09 | 37,600.00 | 37,800.00 | 36,950.00 | 37,700.00 | 36,857.54 | 3,459 |
| 2022-06-08 | 37,850.00 | 38,000.00 | 37,600.00 | 37,800.00 | 36,955.31 | 757 |
| 2022-06-07 | 38,100.00 | 38,100.00 | 37,300.00 | 37,950.00 | 37,101.96 | 1,141 |
| 2022-06-03 | 37,900.00 | 38,150.00 | 37,500.00 | 38,100.00 | 37,248.60 | 2,369 |
| 2022-06-02 | 38,250.00 | 38,250.00 | 37,550.00 | 37,800.00 | 36,955.31 | 1,511 |
| 2022-05-31 | 38,100.00 | 38,400.00 | 37,800.00 | 38,000.00 | 37,150.84 | 1,665 |
| 2022-05-30 | 38,300.00 | 38,300.00 | 37,900.00 | 38,100.00 | 37,248.60 | 1,336 |
| 2022-05-27 | 38,300.00 | 38,700.00 | 37,900.00 | 38,300.00 | 37,444.13 | 1,425 |
| 2022-05-26 | 38,150.00 | 38,750.00 | 37,850.00 | 38,350.00 | 37,493.02 | 700 |
| 2022-05-25 | 38,900.00 | 38,900.00 | 37,950.00 | 38,150.00 | 37,297.49 | 1,125 |
| 2022-05-24 | 38,600.00 | 38,600.00 | 37,850.00 | 38,150.00 | 37,297.49 | 2,599 |
| 2022-05-23 | 38,800.00 | 39,000.00 | 38,250.00 | 38,600.00 | 37,737.43 | 2,631 |
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.