HLscience Co., Ltd. (KOSDAQ:239610)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,260.009,260.008,950.008,950.008,950.00-3.35%10,801
Oct 29, 20259,430.009,490.009,240.009,260.009,260.00-5,030
Oct 28, 20259,600.009,700.009,010.009,260.009,260.00-1.59%10,011
Oct 27, 20259,510.009,760.009,400.009,410.009,410.00-1.05%5,891
Oct 24, 20259,800.009,800.009,440.009,510.009,510.00-2.26%9,091
Oct 23, 20259,710.009,900.009,500.009,730.009,730.00-0.31%3,680
Oct 22, 20259,910.009,910.009,750.009,760.009,760.00-0.61%1,794
Oct 21, 202510,000.0010,000.009,820.009,820.009,820.00-0.51%2,739
Oct 20, 20259,900.0010,400.009,830.009,870.009,870.00-1.50%9,366
Oct 17, 202510,050.0010,110.009,940.0010,020.0010,020.00-0.30%7,164
Oct 16, 202510,190.0010,950.009,960.0010,050.0010,050.00-0.10%6,171
Oct 15, 202510,000.0010,150.009,960.0010,060.0010,060.000.60%2,458
Oct 14, 20259,950.0010,570.009,950.0010,000.0010,000.00-0.60%5,589
Oct 13, 202510,010.0010,490.0010,000.0010,060.0010,060.00-5.54%23,583
Oct 10, 202510,860.0010,860.0010,650.0010,650.0010,650.00-3.01%4,332
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