HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 39,100.00 | 39,100.00 | 38,700.00 | 38,800.00 | 37,932.96 | 2,566 |
| 2022-05-19 | 38,500.00 | 39,150.00 | 38,050.00 | 39,000.00 | 38,128.49 | 7,590 |
| 2022-05-18 | 37,400.00 | 39,250.00 | 37,000.00 | 39,200.00 | 38,324.02 | 12,077 |
| 2022-05-17 | 36,500.00 | 37,400.00 | 35,600.00 | 37,400.00 | 36,564.25 | 4,800 |
| 2022-05-16 | 37,250.00 | 37,450.00 | 36,550.00 | 37,200.00 | 36,368.72 | 2,679 |
| 2022-05-13 | 37,400.00 | 38,000.00 | 36,750.00 | 37,250.00 | 36,417.60 | 5,005 |
| 2022-05-12 | 38,000.00 | 38,000.00 | 36,500.00 | 37,400.00 | 36,564.25 | 7,536 |
| 2022-05-11 | 38,350.00 | 38,350.00 | 37,400.00 | 38,000.00 | 37,150.84 | 1,290 |
| 2022-05-10 | 38,050.00 | 38,250.00 | 37,200.00 | 38,250.00 | 37,395.25 | 2,664 |
| 2022-05-09 | 38,400.00 | 38,450.00 | 37,500.00 | 38,250.00 | 37,395.25 | 3,949 |
| 2022-05-06 | 38,200.00 | 38,750.00 | 38,150.00 | 38,250.00 | 37,395.25 | 891 |
| 2022-05-04 | 38,950.00 | 38,950.00 | 38,200.00 | 38,850.00 | 37,981.84 | 2,668 |
| 2022-05-03 | 38,950.00 | 39,000.00 | 38,550.00 | 38,900.00 | 38,030.73 | 2,479 |
| 2022-05-02 | 39,150.00 | 39,250.00 | 38,750.00 | 38,950.00 | 38,079.61 | 2,483 |
| 2022-04-29 | 38,950.00 | 39,550.00 | 38,550.00 | 39,300.00 | 38,421.79 | 6,029 |
| 2022-04-28 | 39,000.00 | 39,000.00 | 38,400.00 | 38,750.00 | 37,884.08 | 3,532 |
| 2022-04-27 | 38,900.00 | 39,050.00 | 38,100.00 | 39,000.00 | 38,128.49 | 4,722 |
| 2022-04-26 | 39,000.00 | 39,200.00 | 38,500.00 | 39,000.00 | 38,128.49 | 3,907 |
| 2022-04-25 | 39,100.00 | 39,300.00 | 38,400.00 | 39,000.00 | 38,128.49 | 3,442 |
| 2022-04-22 | 38,900.00 | 39,950.00 | 38,250.00 | 39,450.00 | 38,568.44 | 16,716 |
| 2022-04-21 | 38,650.00 | 39,400.00 | 38,250.00 | 39,050.00 | 38,177.37 | 6,586 |
| 2022-04-20 | 39,200.00 | 39,200.00 | 38,050.00 | 38,950.00 | 38,079.61 | 1,548 |
| 2022-04-19 | 38,850.00 | 39,300.00 | 38,500.00 | 39,050.00 | 38,177.37 | 6,309 |
| 2022-04-18 | 38,400.00 | 38,900.00 | 38,200.00 | 38,850.00 | 37,981.84 | 2,559 |
| 2022-04-15 | 38,200.00 | 38,800.00 | 37,550.00 | 38,600.00 | 37,737.43 | 5,297 |
| 2022-04-14 | 38,450.00 | 38,450.00 | 37,850.00 | 38,300.00 | 37,444.13 | 4,082 |
| 2022-04-13 | 38,000.00 | 38,400.00 | 38,000.00 | 38,000.00 | 37,150.84 | 2,501 |
| 2022-04-12 | 38,500.00 | 38,550.00 | 37,300.00 | 38,300.00 | 37,444.13 | 10,005 |
| 2022-04-11 | 39,000.00 | 39,200.00 | 38,250.00 | 38,950.00 | 38,079.61 | 6,466 |
| 2022-04-08 | 39,000.00 | 39,300.00 | 38,550.00 | 39,200.00 | 38,324.02 | 4,412 |
| 2022-04-07 | 38,600.00 | 39,000.00 | 38,100.00 | 39,000.00 | 38,128.49 | 4,907 |
| 2022-04-06 | 38,150.00 | 39,250.00 | 37,950.00 | 39,250.00 | 38,372.91 | 8,052 |
| 2022-04-05 | 38,700.00 | 38,950.00 | 36,700.00 | 38,900.00 | 38,030.73 | 14,585 |
| 2022-04-04 | 39,500.00 | 39,800.00 | 38,350.00 | 39,000.00 | 38,128.49 | 21,656 |
| 2022-04-01 | 39,600.00 | 40,250.00 | 39,350.00 | 40,200.00 | 39,301.68 | 22,832 |
| 2022-03-31 | 39,350.00 | 39,900.00 | 38,900.00 | 39,850.00 | 38,959.50 | 28,695 |
| 2022-03-30 | 39,150.00 | 39,600.00 | 38,750.00 | 39,350.00 | 38,470.67 | 26,100 |
| 2022-03-29 | 38,500.00 | 39,150.00 | 38,100.00 | 38,950.00 | 38,079.61 | 23,096 |
| 2022-03-28 | 37,700.00 | 38,850.00 | 37,650.00 | 38,550.00 | 37,688.55 | 32,709 |
| 2022-03-25 | 36,100.00 | 38,250.00 | 36,050.00 | 37,650.00 | 36,808.66 | 64,662 |
| 2022-03-24 | 33,800.00 | 36,150.00 | 33,450.00 | 36,150.00 | 35,342.18 | 34,281 |
| 2022-03-23 | 34,200.00 | 34,200.00 | 33,400.00 | 34,050.00 | 33,289.11 | 7,541 |
| 2022-03-22 | 35,050.00 | 35,350.00 | 33,250.00 | 34,000.00 | 33,240.22 | 25,530 |
| 2022-03-21 | 35,000.00 | 35,650.00 | 34,600.00 | 35,050.00 | 34,266.76 | 23,102 |
| 2022-03-18 | 34,300.00 | 35,650.00 | 33,150.00 | 35,650.00 | 34,853.35 | 80,551 |
| 2022-03-17 | 28,950.00 | 36,650.00 | 28,400.00 | 35,600.00 | 34,804.47 | 271,351 |
| 2022-03-16 | 28,800.00 | 28,800.00 | 28,050.00 | 28,200.00 | 27,569.83 | 4,159 |
| 2022-03-15 | 27,700.00 | 28,650.00 | 27,700.00 | 28,150.00 | 27,520.95 | 2,283 |
| 2022-03-14 | 28,950.00 | 28,950.00 | 27,900.00 | 28,250.00 | 27,618.72 | 5,037 |
| 2022-03-11 | 28,350.00 | 28,950.00 | 28,350.00 | 28,800.00 | 28,156.42 | 1,293 |
| 2022-03-10 | 28,500.00 | 29,000.00 | 28,150.00 | 28,350.00 | 27,716.48 | 6,055 |
| 2022-03-08 | 28,300.00 | 28,600.00 | 27,600.00 | 28,500.00 | 27,863.13 | 1,479 |
| 2022-03-07 | 29,000.00 | 29,000.00 | 28,250.00 | 28,600.00 | 27,960.89 | 1,235 |
| 2022-03-04 | 29,650.00 | 29,700.00 | 28,850.00 | 29,150.00 | 28,498.60 | 1,698 |
| 2022-03-03 | 28,700.00 | 29,250.00 | 28,500.00 | 29,200.00 | 28,547.49 | 3,411 |
| 2022-03-02 | 28,300.00 | 28,800.00 | 28,250.00 | 28,650.00 | 28,009.78 | 2,443 |
| 2022-02-28 | 28,800.00 | 28,800.00 | 27,900.00 | 28,200.00 | 27,569.83 | 2,155 |
| 2022-02-25 | 27,250.00 | 29,950.00 | 27,150.00 | 28,100.00 | 27,472.07 | 3,766 |
| 2022-02-24 | 28,100.00 | 28,100.00 | 26,750.00 | 26,900.00 | 26,298.88 | 8,014 |
| 2022-02-23 | 27,950.00 | 28,650.00 | 27,900.00 | 27,900.00 | 27,276.54 | 4,445 |
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.