HLscience Co., Ltd. (KOSDAQ:239610)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,980
+70 (0.64%)
At close: Oct 2, 2025

HLscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202510,860.0010,860.0010,650.0010,650.0010,650.00-3.01%4,331
Oct 2, 202510,980.0010,980.0010,620.0010,980.0010,980.000.64%6,435
Oct 1, 202511,050.0011,080.0010,900.0010,910.0010,910.00-1.53%2,851
Sep 30, 202511,000.0011,080.0010,980.0011,080.0011,080.00-0.18%1,397
Sep 29, 202511,200.0011,260.0010,900.0011,100.0011,100.00-0.80%2,578
Sep 26, 202511,220.0011,290.0011,020.0011,190.0011,190.00-0.27%3,758
Sep 25, 202511,150.0011,310.0010,970.0011,220.0011,220.000.63%2,762
Sep 24, 202511,300.0011,300.0011,140.0011,150.0011,150.00-1.15%1,663
Sep 23, 202511,230.0011,300.0011,000.0011,280.0011,280.001.99%5,016
Sep 22, 202511,500.0011,600.0011,010.0011,060.0011,060.00-3.83%5,783
Sep 19, 202511,090.0011,730.0011,090.0011,500.0011,500.003.70%8,392
Sep 18, 202511,060.0011,170.0010,800.0011,090.0011,090.000.27%2,553
Sep 17, 202511,170.0011,170.0010,750.0011,060.0011,060.00-0.98%6,238
Sep 16, 202511,100.0011,290.0011,050.0011,170.0011,170.001.27%1,694
Sep 15, 202511,170.0011,260.0011,000.0011,030.0011,030.00-1.25%2,600
Sep 12, 202511,450.0011,450.0011,160.0011,170.0011,170.00-1.93%3,276
Sep 11, 202511,490.0011,490.0011,230.0011,390.0011,390.000.71%3,527
Sep 10, 202511,280.0011,570.0010,850.0011,310.0011,310.003.38%7,539
Sep 9, 202511,390.0011,390.0010,920.0010,940.0010,940.00-2.50%3,400
Sep 8, 202511,310.0011,320.0011,200.0011,220.0011,220.00-470
Sep 5, 202511,300.0011,300.0011,040.0011,220.0011,220.000.18%1,314
Sep 4, 202511,170.0011,260.0010,920.0011,200.0011,200.00-1,452
Sep 3, 202511,200.0011,350.0010,970.0011,200.0011,200.000.63%4,102
Sep 2, 202511,250.0011,340.0011,070.0011,130.0011,130.000.72%895
Sep 1, 202511,300.0011,440.0011,020.0011,050.0011,050.00-2.90%6,174
Aug 29, 202511,560.0011,560.0011,380.0011,380.0011,380.00-1.56%796
Aug 28, 202511,400.0011,700.0011,330.0011,560.0011,560.000.61%2,080
Aug 27, 202511,500.0011,500.0011,330.0011,490.0011,490.000.17%414
Aug 26, 202511,370.0011,590.0011,370.0011,470.0011,470.000.61%1,143
Aug 25, 202511,430.0011,440.0011,310.0011,400.0011,400.00-0.35%1,048
Aug 22, 202511,790.0011,790.0011,310.0011,440.0011,440.000.35%3,323
Aug 21, 202511,560.0011,560.0011,350.0011,400.0011,400.00-1,064
Aug 20, 202511,400.0011,560.0011,280.0011,400.0011,400.00-0.78%1,618
Aug 19, 202511,570.0011,720.0011,220.0011,490.0011,490.00-0.61%4,984
Aug 18, 202511,920.0011,920.0011,430.0011,560.0011,560.00-2.94%9,560
Aug 14, 202511,830.0011,950.0011,740.0011,910.0011,910.001.02%3,491
Aug 13, 202511,770.0011,880.0011,500.0011,790.0011,790.001.55%4,763
Aug 12, 202511,550.0011,680.0011,500.0011,610.0011,610.00-0.85%2,987
Aug 11, 202511,670.0011,770.0011,410.0011,710.0011,710.000.52%7,557
Aug 8, 202511,690.0011,690.0011,530.0011,650.0011,650.000.78%993
Aug 7, 202511,700.0011,700.0011,550.0011,560.0011,560.00-0.69%1,673
Aug 6, 202511,650.0011,720.0011,540.0011,640.0011,640.00-0.09%2,519
Aug 5, 202511,900.0011,910.0011,550.0011,650.0011,650.00-2.10%7,783
Aug 4, 202511,820.0011,990.0011,510.0011,900.0011,900.001.19%8,047
Aug 1, 202511,980.0012,100.0011,730.0011,760.0011,760.00-0.59%6,324
Jul 31, 202511,840.0011,990.0011,810.0011,830.0011,830.00-0.08%3,513
Jul 30, 202512,070.0012,070.0011,830.0011,840.0011,840.00-1.91%7,191
Jul 29, 202512,110.0012,110.0011,900.0012,070.0012,070.000.17%2,495
Jul 28, 202512,100.0012,100.0011,900.0012,050.0012,050.001.26%2,962
Jul 25, 202511,970.0012,070.0011,870.0011,900.0011,900.00-0.34%2,842