HLscience Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	32,200.00	32,700.00	32,050.00	32,350.00	31,272.23	5,411
2021-11-23	32,350.00	32,350.00	31,900.00	32,250.00	31,175.56	3,895
2021-11-22	31,850.00	32,450.00	31,850.00	32,100.00	31,030.56	6,554
2021-11-19	31,750.00	32,050.00	31,750.00	31,900.00	30,837.22	6,457
2021-11-18	33,300.00	33,300.00	31,600.00	31,750.00	30,692.22	27,155
2021-11-17	34,200.00	34,200.00	33,200.00	33,300.00	32,190.58	8,824
2021-11-16	35,100.00	35,100.00	34,150.00	34,200.00	33,060.60	9,821
2021-11-15	35,450.00	35,600.00	34,750.00	35,050.00	33,882.28	9,369
2021-11-12	36,100.00	36,100.00	35,350.00	36,050.00	34,848.96	5,228
2021-11-11	35,500.00	36,150.00	35,000.00	36,000.00	34,800.63	8,421
2021-11-10	36,450.00	36,450.00	35,700.00	36,200.00	34,993.97	3,177
2021-11-09	36,600.00	36,600.00	35,700.00	36,450.00	35,235.64	5,293
2021-11-08	36,800.00	36,800.00	36,200.00	36,600.00	35,380.64	3,109
2021-11-05	36,250.00	36,900.00	35,750.00	36,350.00	35,138.97	1,756
2021-11-04	36,400.00	37,000.00	36,150.00	36,200.00	34,993.97	4,342
2021-11-03	36,300.00	36,900.00	36,300.00	36,750.00	35,525.64	2,850
2021-11-02	36,850.00	36,900.00	36,300.00	36,650.00	35,428.97	8,784
2021-11-01	36,100.00	36,650.00	36,050.00	36,450.00	35,235.64	5,029
2021-10-29	36,100.00	36,400.00	35,600.00	36,250.00	35,042.30	5,757
2021-10-28	36,100.00	36,350.00	35,750.00	36,150.00	34,945.63	2,150
2021-10-27	36,200.00	36,950.00	35,750.00	36,000.00	34,800.63	4,949
2021-10-26	35,800.00	36,200.00	35,600.00	35,900.00	34,703.96	2,399
2021-10-25	36,300.00	36,300.00	35,200.00	35,850.00	34,655.63	3,464

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.