HLscience Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	28,300.00	28,600.00	27,800.00	28,050.00	27,423.18	5,789
2022-02-21	28,650.00	29,000.00	28,250.00	28,550.00	27,912.01	4,961
2022-02-18	28,600.00	28,700.00	28,400.00	28,600.00	27,960.89	2,149
2022-02-17	28,300.00	28,750.00	28,000.00	28,650.00	28,009.78	2,601
2022-02-16	28,000.00	28,500.00	27,550.00	28,300.00	27,667.60	4,851
2022-02-15	27,850.00	28,250.00	27,000.00	27,750.00	27,129.89	8,003
2022-02-14	29,250.00	29,700.00	27,650.00	27,850.00	27,227.65	13,144
2022-02-11	30,400.00	30,400.00	29,250.00	29,250.00	28,596.37	3,677
2022-02-10	30,300.00	30,600.00	29,950.00	30,200.00	29,525.14	1,712
2022-02-09	30,650.00	30,650.00	30,150.00	30,300.00	29,622.91	1,595
2022-02-08	30,650.00	30,650.00	30,050.00	30,300.00	29,622.91	3,076
2022-02-07	30,450.00	30,550.00	30,000.00	30,350.00	29,671.79	2,705
2022-02-04	29,950.00	30,500.00	29,800.00	30,000.00	29,329.61	2,516
2022-02-03	30,150.00	30,600.00	29,150.00	30,100.00	29,427.37	4,828
2022-01-28	28,550.00	29,450.00	28,150.00	29,350.00	28,694.13	8,675
2022-01-27	29,550.00	30,600.00	28,500.00	29,150.00	28,498.60	7,231
2022-01-26	29,900.00	30,600.00	29,700.00	29,900.00	29,231.84	3,690
2022-01-25	31,900.00	31,900.00	29,500.00	29,900.00	29,231.84	12,058
2022-01-24	31,850.00	33,400.00	30,800.00	31,400.00	30,698.32	9,992
2022-01-21	32,950.00	32,950.00	31,650.00	32,400.00	31,675.98	5,730
2022-01-20	32,950.00	33,100.00	32,550.00	33,000.00	32,262.57	4,018
2022-01-19	33,250.00	33,550.00	32,200.00	33,000.00	32,262.57	3,870
2022-01-18	33,000.00	34,400.00	32,800.00	33,250.00	32,506.98	3,283
2022-01-17	34,850.00	34,850.00	33,100.00	33,550.00	32,800.28	4,712
2022-01-14	35,300.00	35,300.00	33,950.00	34,500.00	33,729.05	2,819
2022-01-13	35,550.00	35,550.00	34,900.00	35,400.00	34,608.94	2,351
2022-01-12	35,450.00	35,850.00	34,750.00	35,550.00	34,755.59	2,229
2022-01-11	35,500.00	35,750.00	35,050.00	35,550.00	34,755.59	1,660
2022-01-10	35,950.00	35,950.00	35,100.00	35,450.00	34,657.82	1,920
2022-01-07	35,800.00	36,000.00	35,350.00	35,350.00	34,560.06	2,161
2022-01-06	35,600.00	36,000.00	35,300.00	35,600.00	34,804.47	3,049
2022-01-05	35,100.00	35,850.00	34,550.00	35,700.00	34,902.23	3,665
2022-01-04	35,500.00	35,700.00	35,350.00	35,450.00	34,657.82	2,481
2022-01-03	35,150.00	35,900.00	35,050.00	35,450.00	34,657.82	6,848
2021-12-30	35,650.00	35,700.00	35,250.00	35,700.00	34,902.23	1,714
2021-12-29	35,600.00	35,700.00	35,200.00	35,650.00	34,853.35	1,825
2021-12-28	35,650.00	35,700.00	35,250.00	35,650.00	34,462.29	2,222
2021-12-27	35,650.00	35,700.00	35,200.00	35,650.00	34,462.29	2,191
2021-12-24	35,800.00	35,800.00	35,000.00	35,600.00	34,413.96	4,281
2021-12-23	35,550.00	35,850.00	35,450.00	35,500.00	34,317.29	3,260
2021-12-22	35,900.00	35,900.00	35,200.00	35,550.00	34,365.62	1,662
2021-12-21	35,500.00	35,500.00	35,150.00	35,500.00	34,317.29	2,443
2021-12-20	35,500.00	35,800.00	35,000.00	35,700.00	34,510.62	2,006
2021-12-17	35,400.00	35,750.00	35,350.00	35,500.00	34,317.29	3,318
2021-12-16	35,500.00	35,500.00	34,550.00	35,400.00	34,220.62	6,616
2021-12-15	34,450.00	35,250.00	34,400.00	35,250.00	34,075.62	3,697
2021-12-14	33,700.00	34,500.00	33,500.00	34,500.00	33,350.60	6,008
2021-12-13	35,000.00	35,000.00	34,000.00	34,450.00	33,302.27	4,484
2021-12-10	35,000.00	35,200.00	34,700.00	35,000.00	33,833.95	978
2021-12-09	35,350.00	35,350.00	34,350.00	35,200.00	34,027.28	6,590
2021-12-08	35,200.00	35,700.00	34,900.00	35,200.00	34,027.28	5,338
2021-12-07	34,950.00	35,200.00	34,700.00	35,200.00	34,027.28	7,295
2021-12-06	34,650.00	35,000.00	34,150.00	34,950.00	33,785.61	1,952
2021-12-03	35,500.00	35,500.00	34,550.00	35,000.00	33,833.95	5,163
2021-12-02	33,200.00	34,900.00	33,200.00	34,900.00	33,737.28	8,024
2021-12-01	33,000.00	34,150.00	32,500.00	34,000.00	32,867.26	8,774
2021-11-30	32,000.00	33,600.00	32,000.00	33,000.00	31,900.58	17,391
2021-11-29	31,650.00	32,600.00	31,650.00	32,600.00	31,513.90	8,171
2021-11-26	32,350.00	32,650.00	32,000.00	32,450.00	31,368.90	11,088
2021-11-25	32,600.00	32,600.00	32,100.00	32,350.00	31,272.23	1,967

← NewerPage 20 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.