HLscience Co., Ltd. (KOSDAQ:239610)
South Korea · Delayed Price · Currency is KRW 9,050.00
-210.00 (-2.27%)
Last updated: Oct 30, 2025, 12:03 PM KST
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9,260.00 | 9,260.00 | 8,950.00 | 8,950.00 | 8,950.00 | -3.35% | 10,801 |
| Oct 29, 2025 | 9,430.00 | 9,490.00 | 9,240.00 | 9,260.00 | 9,260.00 | - | 5,030 |
| Oct 28, 2025 | 9,600.00 | 9,700.00 | 9,010.00 | 9,260.00 | 9,260.00 | -1.59% | 10,011 |
| Oct 27, 2025 | 9,510.00 | 9,760.00 | 9,400.00 | 9,410.00 | 9,410.00 | -1.05% | 5,891 |
| Oct 24, 2025 | 9,800.00 | 9,800.00 | 9,440.00 | 9,510.00 | 9,510.00 | -2.26% | 9,091 |
| Oct 23, 2025 | 9,710.00 | 9,900.00 | 9,500.00 | 9,730.00 | 9,730.00 | -0.31% | 3,680 |
| Oct 22, 2025 | 9,910.00 | 9,910.00 | 9,750.00 | 9,760.00 | 9,760.00 | -0.61% | 1,794 |
| Oct 21, 2025 | 10,000.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,820.00 | -0.51% | 2,739 |
| Oct 20, 2025 | 9,900.00 | 10,400.00 | 9,830.00 | 9,870.00 | 9,870.00 | -1.50% | 9,366 |
| Oct 17, 2025 | 10,050.00 | 10,110.00 | 9,940.00 | 10,020.00 | 10,020.00 | -0.30% | 7,164 |
| Oct 16, 2025 | 10,190.00 | 10,950.00 | 9,960.00 | 10,050.00 | 10,050.00 | -0.10% | 6,171 |
| Oct 15, 2025 | 10,000.00 | 10,150.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.60% | 2,458 |
| Oct 14, 2025 | 9,950.00 | 10,570.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.60% | 5,589 |
| Oct 13, 2025 | 10,010.00 | 10,490.00 | 10,000.00 | 10,060.00 | 10,060.00 | -5.54% | 23,583 |
| Oct 10, 2025 | 10,860.00 | 10,860.00 | 10,650.00 | 10,650.00 | 10,650.00 | -3.01% | 4,332 |
| Oct 2, 2025 | 10,980.00 | 10,980.00 | 10,620.00 | 10,980.00 | 10,980.00 | 0.64% | 6,435 |
| Oct 1, 2025 | 11,050.00 | 11,080.00 | 10,900.00 | 10,910.00 | 10,910.00 | -1.53% | 2,851 |
| Sep 30, 2025 | 11,000.00 | 11,080.00 | 10,980.00 | 11,080.00 | 11,080.00 | -0.18% | 1,397 |
| Sep 29, 2025 | 11,200.00 | 11,260.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.80% | 2,578 |
| Sep 26, 2025 | 11,220.00 | 11,290.00 | 11,020.00 | 11,190.00 | 11,190.00 | -0.27% | 3,758 |
| Sep 25, 2025 | 11,150.00 | 11,310.00 | 10,970.00 | 11,220.00 | 11,220.00 | 0.63% | 2,762 |
| Sep 24, 2025 | 11,300.00 | 11,300.00 | 11,140.00 | 11,150.00 | 11,150.00 | -1.15% | 1,663 |
| Sep 23, 2025 | 11,230.00 | 11,300.00 | 11,000.00 | 11,280.00 | 11,280.00 | 1.99% | 5,016 |
| Sep 22, 2025 | 11,500.00 | 11,600.00 | 11,010.00 | 11,060.00 | 11,060.00 | -3.83% | 5,783 |
| Sep 19, 2025 | 11,090.00 | 11,730.00 | 11,090.00 | 11,500.00 | 11,500.00 | 3.70% | 8,392 |
| Sep 18, 2025 | 11,060.00 | 11,170.00 | 10,800.00 | 11,090.00 | 11,090.00 | 0.27% | 2,553 |
| Sep 17, 2025 | 11,170.00 | 11,170.00 | 10,750.00 | 11,060.00 | 11,060.00 | -0.98% | 6,238 |
| Sep 16, 2025 | 11,100.00 | 11,290.00 | 11,050.00 | 11,170.00 | 11,170.00 | 1.27% | 1,694 |
| Sep 15, 2025 | 11,170.00 | 11,260.00 | 11,000.00 | 11,030.00 | 11,030.00 | -1.25% | 2,600 |
| Sep 12, 2025 | 11,450.00 | 11,450.00 | 11,160.00 | 11,170.00 | 11,170.00 | -1.93% | 3,276 |
| Sep 11, 2025 | 11,490.00 | 11,490.00 | 11,230.00 | 11,390.00 | 11,390.00 | 0.71% | 3,527 |
| Sep 10, 2025 | 11,280.00 | 11,570.00 | 10,850.00 | 11,310.00 | 11,310.00 | 3.38% | 7,539 |
| Sep 9, 2025 | 11,390.00 | 11,390.00 | 10,920.00 | 10,940.00 | 10,940.00 | -2.50% | 3,400 |
| Sep 8, 2025 | 11,310.00 | 11,320.00 | 11,200.00 | 11,220.00 | 11,220.00 | - | 470 |
| Sep 5, 2025 | 11,300.00 | 11,300.00 | 11,040.00 | 11,220.00 | 11,220.00 | 0.18% | 1,314 |
| Sep 4, 2025 | 11,170.00 | 11,260.00 | 10,920.00 | 11,200.00 | 11,200.00 | - | 1,452 |
| Sep 3, 2025 | 11,200.00 | 11,350.00 | 10,970.00 | 11,200.00 | 11,200.00 | 0.63% | 4,102 |
| Sep 2, 2025 | 11,250.00 | 11,340.00 | 11,070.00 | 11,130.00 | 11,130.00 | 0.72% | 895 |
| Sep 1, 2025 | 11,300.00 | 11,440.00 | 11,020.00 | 11,050.00 | 11,050.00 | -2.90% | 6,174 |
| Aug 29, 2025 | 11,560.00 | 11,560.00 | 11,380.00 | 11,380.00 | 11,380.00 | -1.56% | 796 |
| Aug 28, 2025 | 11,400.00 | 11,700.00 | 11,330.00 | 11,560.00 | 11,560.00 | 0.61% | 2,080 |
| Aug 27, 2025 | 11,500.00 | 11,500.00 | 11,330.00 | 11,490.00 | 11,490.00 | 0.17% | 414 |
| Aug 26, 2025 | 11,370.00 | 11,590.00 | 11,370.00 | 11,470.00 | 11,470.00 | 0.61% | 1,143 |
| Aug 25, 2025 | 11,430.00 | 11,440.00 | 11,310.00 | 11,400.00 | 11,400.00 | -0.35% | 1,048 |
| Aug 22, 2025 | 11,790.00 | 11,790.00 | 11,310.00 | 11,440.00 | 11,440.00 | 0.35% | 3,323 |
| Aug 21, 2025 | 11,560.00 | 11,560.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 1,064 |
| Aug 20, 2025 | 11,400.00 | 11,560.00 | 11,280.00 | 11,400.00 | 11,400.00 | -0.78% | 1,618 |
| Aug 19, 2025 | 11,570.00 | 11,720.00 | 11,220.00 | 11,490.00 | 11,490.00 | -0.61% | 4,984 |
| Aug 18, 2025 | 11,920.00 | 11,920.00 | 11,430.00 | 11,560.00 | 11,560.00 | -2.94% | 9,560 |
| Aug 14, 2025 | 11,830.00 | 11,950.00 | 11,740.00 | 11,910.00 | 11,910.00 | 1.02% | 3,491 |