HLscience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 15,410.00 | 15,650.00 | 15,260.00 | 15,430.00 | 15,430.00 | 8,135 |
| 2024-10-29 | 15,350.00 | 15,590.00 | 15,200.00 | 15,410.00 | 15,410.00 | 16,162 |
| 2024-10-28 | 15,670.00 | 15,910.00 | 15,170.00 | 15,250.00 | 15,250.00 | 22,512 |
| 2024-10-25 | 16,470.00 | 18,400.00 | 15,220.00 | 15,800.00 | 15,800.00 | 204,313 |
| 2024-10-24 | 16,290.00 | 16,350.00 | 15,910.00 | 16,200.00 | 16,200.00 | 8,262 |
| 2024-10-23 | 16,260.00 | 16,480.00 | 15,720.00 | 16,290.00 | 16,290.00 | 23,117 |
| 2024-10-22 | 16,790.00 | 17,420.00 | 16,000.00 | 16,160.00 | 16,160.00 | 49,178 |
| 2024-10-21 | 18,100.00 | 18,100.00 | 16,960.00 | 16,980.00 | 16,980.00 | 42,784 |
| 2024-10-18 | 17,500.00 | 18,580.00 | 17,450.00 | 17,670.00 | 17,670.00 | 82,278 |
| 2024-10-17 | 18,170.00 | 18,520.00 | 17,350.00 | 17,460.00 | 17,460.00 | 67,780 |
| 2024-10-16 | 18,080.00 | 20,400.00 | 18,060.00 | 18,340.00 | 18,340.00 | 637,263 |
| 2024-10-15 | 18,610.00 | 18,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 141,183 |
| 2024-10-14 | 16,600.00 | 19,970.00 | 16,470.00 | 18,690.00 | 18,690.00 | 1,211,083 |
| 2024-10-11 | 17,490.00 | 17,790.00 | 16,630.00 | 16,650.00 | 16,650.00 | 78,640 |
| 2024-10-10 | 17,460.00 | 18,200.00 | 17,160.00 | 17,160.00 | 17,160.00 | 126,044 |
| 2024-10-08 | 16,250.00 | 19,530.00 | 16,250.00 | 17,630.00 | 17,630.00 | 1,244,920 |
| 2024-10-07 | 16,520.00 | 17,430.00 | 16,410.00 | 16,420.00 | 16,420.00 | 179,555 |
| 2024-10-04 | 17,560.00 | 18,050.00 | 16,480.00 | 16,480.00 | 16,480.00 | 167,037 |
| 2024-10-02 | 20,300.00 | 21,000.00 | 17,400.00 | 17,520.00 | 17,520.00 | 931,706 |
| 2024-09-30 | 14,820.00 | 19,200.00 | 14,370.00 | 19,200.00 | 19,200.00 | 1,605,487 |
| 2024-09-27 | 14,760.00 | 15,380.00 | 14,620.00 | 14,770.00 | 14,770.00 | 37,851 |
| 2024-09-26 | 14,770.00 | 16,600.00 | 14,570.00 | 14,750.00 | 14,750.00 | 540,812 |
| 2024-09-25 | 15,550.00 | 15,690.00 | 14,780.00 | 14,810.00 | 14,810.00 | 73,793 |
| 2024-09-24 | 15,190.00 | 15,600.00 | 14,560.00 | 15,230.00 | 15,230.00 | 86,550 |
| 2024-09-23 | 15,610.00 | 15,650.00 | 14,760.00 | 14,880.00 | 14,880.00 | 94,182 |
| 2024-09-20 | 17,210.00 | 18,320.00 | 15,600.00 | 15,800.00 | 15,800.00 | 475,277 |
| 2024-09-19 | 19,370.00 | 20,500.00 | 17,430.00 | 17,440.00 | 17,440.00 | 1,308,339 |
| 2024-09-13 | 13,210.00 | 17,160.00 | 13,070.00 | 17,160.00 | 17,160.00 | 1,498,663 |
| 2024-09-12 | 12,330.00 | 14,140.00 | 12,130.00 | 13,200.00 | 13,200.00 | 123,139 |
| 2024-09-11 | 12,570.00 | 14,300.00 | 11,940.00 | 12,330.00 | 12,330.00 | 317,417 |
| 2024-09-10 | 11,190.00 | 13,900.00 | 11,190.00 | 12,490.00 | 12,490.00 | 663,276 |
| 2024-09-09 | 10,910.00 | 11,520.00 | 10,910.00 | 11,130.00 | 11,130.00 | 10,465 |
| 2024-09-06 | 11,850.00 | 12,070.00 | 11,180.00 | 11,180.00 | 11,180.00 | 21,921 |
| 2024-09-05 | 12,180.00 | 14,800.00 | 11,760.00 | 11,830.00 | 11,830.00 | 339,804 |
| 2024-09-04 | 12,060.00 | 12,200.00 | 11,580.00 | 12,080.00 | 12,080.00 | 8,306 |
| 2024-09-03 | 12,250.00 | 12,290.00 | 12,080.00 | 12,190.00 | 12,190.00 | 1,641 |
| 2024-09-02 | 12,350.00 | 12,350.00 | 12,050.00 | 12,080.00 | 12,080.00 | 398 |
| 2024-08-30 | 12,190.00 | 12,330.00 | 12,070.00 | 12,120.00 | 12,120.00 | 1,388 |
| 2024-08-29 | 11,830.00 | 12,390.00 | 11,760.00 | 12,110.00 | 12,110.00 | 3,566 |
| 2024-08-28 | 11,990.00 | 12,110.00 | 11,850.00 | 11,940.00 | 11,940.00 | 1,782 |
| 2024-08-27 | 12,010.00 | 12,290.00 | 11,860.00 | 11,860.00 | 11,860.00 | 4,035 |
| 2024-08-26 | 12,180.00 | 12,310.00 | 11,950.00 | 12,060.00 | 12,060.00 | 2,103 |
| 2024-08-23 | 12,100.00 | 12,290.00 | 12,010.00 | 12,060.00 | 12,060.00 | 4,005 |
| 2024-08-22 | 12,150.00 | 12,280.00 | 11,710.00 | 12,280.00 | 12,280.00 | 7,918 |
| 2024-08-21 | 12,240.00 | 12,240.00 | 11,750.00 | 11,970.00 | 11,970.00 | 4,986 |
| 2024-08-20 | 12,280.00 | 12,300.00 | 11,870.00 | 11,960.00 | 11,960.00 | 2,315 |
| 2024-08-19 | 12,180.00 | 12,180.00 | 11,930.00 | 12,000.00 | 12,000.00 | 5,332 |
| 2024-08-16 | 12,080.00 | 12,300.00 | 11,820.00 | 11,830.00 | 11,830.00 | 6,432 |
| 2024-08-14 | 12,320.00 | 12,320.00 | 12,080.00 | 12,080.00 | 12,080.00 | 2,150 |
| 2024-08-13 | 12,230.00 | 12,330.00 | 12,020.00 | 12,030.00 | 12,030.00 | 3,528 |
| 2024-08-12 | 12,290.00 | 12,350.00 | 12,030.00 | 12,170.00 | 12,170.00 | 3,455 |
| 2024-08-09 | 11,810.00 | 12,390.00 | 11,810.00 | 12,080.00 | 12,080.00 | 4,829 |
| 2024-08-08 | 11,970.00 | 12,030.00 | 11,730.00 | 11,750.00 | 11,750.00 | 8,799 |
| 2024-08-07 | 12,080.00 | 12,390.00 | 11,860.00 | 11,860.00 | 11,860.00 | 15,735 |
| 2024-08-06 | 11,100.00 | 15,120.00 | 11,100.00 | 12,140.00 | 12,140.00 | 183,469 |
| 2024-08-05 | 13,600.00 | 13,600.00 | 11,560.00 | 11,830.00 | 11,830.00 | 9,673 |
| 2024-08-02 | 13,420.00 | 13,740.00 | 13,290.00 | 13,300.00 | 13,300.00 | 4,217 |
| 2024-08-01 | 13,690.00 | 13,830.00 | 13,550.00 | 13,770.00 | 13,770.00 | 1,400 |
| 2024-07-31 | 13,790.00 | 13,790.00 | 13,530.00 | 13,740.00 | 13,740.00 | 3,187 |
| 2024-07-30 | 13,660.00 | 14,000.00 | 13,520.00 | 13,670.00 | 13,670.00 | 2,517 |
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.