HLscience Co., Ltd. (KOSDAQ:239610)
South Korea · Delayed Price · Currency is KRW 6,840.00
-20.00 (-0.29%)
At close: May 29, 2026
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6,860.00 | 6,970.00 | 6,630.00 | 6,840.00 | 6,840.00 | -0.29% | 3,866 |
| May 28, 2026 | 7,170.00 | 7,170.00 | 6,600.00 | 6,860.00 | 6,860.00 | -2.14% | 2,976 |
| May 27, 2026 | 7,410.00 | 7,410.00 | 7,000.00 | 7,010.00 | 7,010.00 | -5.01% | 2,690 |
| May 26, 2026 | 7,380.00 | 7,580.00 | 7,280.00 | 7,380.00 | 7,380.00 | - | 489 |
| May 22, 2026 | 7,500.00 | 7,500.00 | 7,260.00 | 7,380.00 | 7,380.00 | -1.60% | 2,145 |
| May 21, 2026 | 7,510.00 | 7,590.00 | 7,290.00 | 7,500.00 | 7,500.00 | - | 4,680 |
| May 20, 2026 | 7,770.00 | 7,770.00 | 7,320.00 | 7,500.00 | 7,500.00 | -2.98% | 1,345 |
| May 19, 2026 | 7,640.00 | 7,740.00 | 7,510.00 | 7,730.00 | 7,730.00 | 1.18% | 979 |
| May 18, 2026 | 8,000.00 | 8,000.00 | 7,420.00 | 7,640.00 | 7,640.00 | -3.29% | 1,513 |
| May 15, 2026 | 8,060.00 | 8,060.00 | 7,700.00 | 7,900.00 | 7,900.00 | -1.50% | 2,347 |
| May 14, 2026 | 7,950.00 | 8,030.00 | 7,630.00 | 8,020.00 | 8,020.00 | 0.88% | 2,146 |
| May 13, 2026 | 8,000.00 | 8,060.00 | 7,360.00 | 7,950.00 | 7,950.00 | -0.63% | 3,765 |
| May 12, 2026 | 8,110.00 | 8,110.00 | 7,800.00 | 8,000.00 | 8,000.00 | -1.36% | 1,598 |
| May 11, 2026 | 8,320.00 | 8,320.00 | 7,960.00 | 8,110.00 | 8,110.00 | -1.70% | 5,753 |
| May 8, 2026 | 8,310.00 | 8,490.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.72% | 472 |
| May 7, 2026 | 8,340.00 | 8,450.00 | 8,230.00 | 8,310.00 | 8,310.00 | -0.36% | 2,275 |
| May 6, 2026 | 8,850.00 | 8,860.00 | 8,310.00 | 8,340.00 | 8,340.00 | -5.76% | 7,903 |
| May 4, 2026 | 8,860.00 | 9,340.00 | 8,760.00 | 8,850.00 | 8,850.00 | -0.90% | 4,225 |
| Apr 30, 2026 | 9,110.00 | 9,110.00 | 8,740.00 | 8,930.00 | 8,930.00 | -1.98% | 2,631 |
| Apr 29, 2026 | 9,000.00 | 9,210.00 | 8,770.00 | 9,110.00 | 9,110.00 | -0.76% | 8,362 |
| Apr 28, 2026 | 8,550.00 | 9,180.00 | 8,500.00 | 9,180.00 | 9,180.00 | 7.49% | 12,986 |
| Apr 27, 2026 | 8,570.00 | 8,600.00 | 8,220.00 | 8,540.00 | 8,540.00 | -0.35% | 3,185 |
| Apr 24, 2026 | 8,210.00 | 8,570.00 | 8,120.00 | 8,570.00 | 8,570.00 | 4.38% | 9,131 |
| Apr 23, 2026 | 8,410.00 | 8,410.00 | 8,100.00 | 8,210.00 | 8,210.00 | 0.12% | 1,198 |
| Apr 22, 2026 | 8,280.00 | 8,320.00 | 8,110.00 | 8,200.00 | 8,200.00 | -0.97% | 2,906 |
| Apr 21, 2026 | 8,390.00 | 8,390.00 | 8,050.00 | 8,280.00 | 8,280.00 | -0.72% | 2,113 |
| Apr 20, 2026 | 8,270.00 | 8,450.00 | 8,180.00 | 8,340.00 | 8,340.00 | 0.60% | 2,908 |
| Apr 17, 2026 | 8,340.00 | 8,340.00 | 8,090.00 | 8,290.00 | 8,290.00 | -0.60% | 1,195 |
| Apr 16, 2026 | 8,280.00 | 8,340.00 | 8,180.00 | 8,340.00 | 8,340.00 | -0.12% | 1,368 |
| Apr 15, 2026 | 8,350.00 | 8,350.00 | 8,030.00 | 8,350.00 | 8,350.00 | - | 5,167 |
| Apr 14, 2026 | 7,980.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 4.64% | 7,022 |
| Apr 13, 2026 | 7,630.00 | 7,980.00 | 7,600.00 | 7,980.00 | 7,980.00 | 4.59% | 7,133 |
| Apr 10, 2026 | 7,300.00 | 7,900.00 | 7,300.00 | 7,630.00 | 7,630.00 | 4.52% | 9,538 |
| Apr 9, 2026 | 7,210.00 | 7,350.00 | 7,160.00 | 7,300.00 | 7,300.00 | 1.39% | 1,330 |
| Apr 8, 2026 | 7,080.00 | 7,390.00 | 7,080.00 | 7,200.00 | 7,200.00 | 1.69% | 1,298 |
| Apr 7, 2026 | 7,130.00 | 7,500.00 | 7,070.00 | 7,080.00 | 7,080.00 | - | 2,820 |
| Apr 6, 2026 | 7,380.00 | 7,380.00 | 7,080.00 | 7,080.00 | 7,080.00 | -4.07% | 1,456 |
| Apr 3, 2026 | 7,410.00 | 7,410.00 | 7,280.00 | 7,380.00 | 7,380.00 | -0.40% | 733 |
| Apr 2, 2026 | 7,480.00 | 7,570.00 | 7,270.00 | 7,410.00 | 7,410.00 | -0.94% | 1,157 |
| Apr 1, 2026 | 7,480.00 | 7,580.00 | 7,390.00 | 7,480.00 | 7,480.00 | 0.13% | 858 |
| Mar 31, 2026 | 7,460.00 | 7,500.00 | 7,360.00 | 7,470.00 | 7,470.00 | -0.40% | 1,754 |
| Mar 30, 2026 | 7,520.00 | 7,520.00 | 7,450.00 | 7,500.00 | 7,500.00 | -0.27% | 1,339 |
| Mar 27, 2026 | 7,490.00 | 7,520.00 | 7,360.00 | 7,520.00 | 7,520.00 | 0.40% | 663 |
| Mar 26, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | 1.49% | 1,198 |
| Mar 25, 2026 | 7,440.00 | 7,440.00 | 7,290.00 | 7,380.00 | 7,380.00 | 1.65% | 1,632 |
| Mar 24, 2026 | 7,410.00 | 7,590.00 | 7,210.00 | 7,260.00 | 7,260.00 | -1.22% | 3,292 |
| Mar 23, 2026 | 7,580.00 | 7,580.00 | 7,300.00 | 7,350.00 | 7,350.00 | -2.00% | 2,207 |
| Mar 20, 2026 | 7,430.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,500.00 | 0.13% | 3,185 |
| Mar 19, 2026 | 7,410.00 | 7,530.00 | 7,400.00 | 7,490.00 | 7,490.00 | 0.94% | 879 |
| Mar 18, 2026 | 7,440.00 | 7,580.00 | 7,410.00 | 7,420.00 | 7,420.00 | -0.27% | 2,368 |