HLscience Co., Ltd. (KOSDAQ:239610)
South Korea · Delayed Price · Currency is KRW 5,420.00
-10.00 (-0.18%)
At close: Oct 23, 2026
HLscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,330.00 | 5,420.00 | 5,200.00 | 5,420.00 | 5,420.00 | -0.18% | 723 |
| Oct 22, 2026 | 5,430.00 | 5,430.00 | 5,200.00 | 5,430.00 | 5,430.00 | -1.81% | 1,482 |
| Oct 21, 2026 | 5,210.00 | 5,530.00 | 4,950.00 | 5,530.00 | 5,530.00 | 6.14% | 1,417 |
| Oct 20, 2026 | 5,210.00 | 5,210.00 | 5,140.00 | 5,210.00 | 5,210.00 | - | 90 |
| Oct 19, 2026 | 5,220.00 | 5,220.00 | 5,160.00 | 5,210.00 | 5,210.00 | 0.19% | 537 |
| Oct 16, 2026 | 5,220.00 | 5,220.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.39% | 33 |
| Oct 15, 2026 | 5,190.00 | 5,200.00 | 5,000.00 | 5,180.00 | 5,180.00 | -0.38% | 452 |
| Oct 14, 2026 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.38% | 174 |
| Oct 13, 2026 | 5,190.00 | 5,310.00 | 4,980.00 | 5,220.00 | 5,220.00 | 0.58% | 854 |
| Oct 12, 2026 | 5,200.00 | 5,230.00 | 5,000.00 | 5,190.00 | 5,190.00 | -0.19% | 1,613 |
| Oct 8, 2026 | 5,200.00 | 5,200.00 | 5,020.00 | 5,200.00 | 5,200.00 | - | 452 |
| Oct 7, 2026 | 5,200.00 | 5,230.00 | 5,100.00 | 5,200.00 | 5,200.00 | - | 1,269 |
| Oct 6, 2026 | 5,210.00 | 5,210.00 | 5,030.00 | 5,200.00 | 5,200.00 | -0.19% | 1,330 |
| Oct 2, 2026 | 5,190.00 | 5,210.00 | 5,150.00 | 5,210.00 | 5,210.00 | - | 766 |
| Oct 1, 2026 | 5,150.00 | 5,210.00 | 5,100.00 | 5,210.00 | 5,210.00 | - | 938 |
| Sep 30, 2026 | 5,200.00 | 5,230.00 | 5,160.00 | 5,210.00 | 5,210.00 | -0.38% | 164 |
| Sep 29, 2026 | 5,260.00 | 5,260.00 | 5,200.00 | 5,230.00 | 5,230.00 | -0.95% | 1,156 |
| Sep 28, 2026 | 5,280.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.75% | 154 |
| Sep 23, 2026 | 5,110.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 1.72% | 990 |
| Sep 22, 2026 | 5,190.00 | 5,230.00 | 4,990.00 | 5,230.00 | 5,230.00 | 0.77% | 2,342 |
| Sep 21, 2026 | 5,240.00 | 5,280.00 | 5,120.00 | 5,190.00 | 5,190.00 | -1.89% | 1,279 |
| Sep 18, 2026 | 5,320.00 | 5,320.00 | 5,200.00 | 5,290.00 | 5,290.00 | -0.38% | 172 |
| Sep 17, 2026 | 5,190.00 | 5,310.00 | 5,190.00 | 5,310.00 | 5,310.00 | 1.53% | 285 |
| Sep 16, 2026 | 5,220.00 | 5,230.00 | 5,120.00 | 5,230.00 | 5,230.00 | -0.38% | 160 |
| Sep 15, 2026 | 5,110.00 | 5,260.00 | 5,100.00 | 5,250.00 | 5,250.00 | -0.76% | 550 |
| Sep 14, 2026 | 5,290.00 | 5,290.00 | 5,110.00 | 5,290.00 | 5,290.00 | -0.19% | 165 |
| Sep 11, 2026 | 5,330.00 | 5,330.00 | 5,190.00 | 5,300.00 | 5,300.00 | -0.56% | 3,930 |
| Sep 10, 2026 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | - | 1,113 |
| Sep 9, 2026 | 5,320.00 | 5,350.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.37% | 162 |
| Sep 8, 2026 | 5,350.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | - | 139 |
| Sep 7, 2026 | 5,310.00 | 5,350.00 | 5,270.00 | 5,350.00 | 5,350.00 | 0.38% | 873 |
| Sep 4, 2026 | 5,330.00 | 5,330.00 | 5,010.00 | 5,330.00 | 5,330.00 | 0.19% | 1,578 |
| Sep 3, 2026 | 5,220.00 | 5,440.00 | 5,190.00 | 5,320.00 | 5,320.00 | 1.92% | 1,235 |
| Sep 2, 2026 | 5,320.00 | 5,320.00 | 5,100.00 | 5,220.00 | 5,220.00 | -1.88% | 1,270 |
| Sep 1, 2026 | 5,380.00 | 5,440.00 | 5,230.00 | 5,320.00 | 5,320.00 | -1.12% | 1,399 |
| Aug 31, 2026 | 5,390.00 | 5,540.00 | 5,130.00 | 5,380.00 | 5,380.00 | - | 1,606 |
| Aug 28, 2026 | 5,400.00 | 5,400.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.37% | 647 |
| Aug 27, 2026 | 5,440.00 | 5,440.00 | 5,200.00 | 5,400.00 | 5,400.00 | - | 597 |
| Aug 26, 2026 | 5,400.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 483 |
| Aug 25, 2026 | 5,420.00 | 5,430.00 | 5,250.00 | 5,400.00 | 5,400.00 | -0.18% | 1,026 |
| Aug 24, 2026 | 5,520.00 | 5,540.00 | 5,300.00 | 5,410.00 | 5,410.00 | -1.99% | 1,801 |
| Aug 21, 2026 | 5,310.00 | 5,530.00 | 5,280.00 | 5,520.00 | 5,520.00 | 3.76% | 3,954 |
| Aug 20, 2026 | 5,260.00 | 5,330.00 | 5,220.00 | 5,320.00 | 5,320.00 | 2.11% | 362 |
| Aug 19, 2026 | 5,440.00 | 5,440.00 | 5,130.00 | 5,210.00 | 5,210.00 | -4.58% | 2,882 |
| Aug 18, 2026 | 5,460.00 | 5,500.00 | 5,360.00 | 5,460.00 | 5,460.00 | -0.73% | 2,160 |
| Aug 14, 2026 | 5,490.00 | 5,510.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.36% | 1,974 |
| Aug 13, 2026 | 5,510.00 | 5,700.00 | 5,410.00 | 5,520.00 | 5,520.00 | -1.60% | 1,177 |
| Aug 12, 2026 | 5,730.00 | 5,740.00 | 5,500.00 | 5,610.00 | 5,610.00 | -2.09% | 4,163 |
| Aug 11, 2026 | 5,640.00 | 5,740.00 | 5,410.00 | 5,730.00 | 5,730.00 | 1.60% | 2,669 |
| Aug 10, 2026 | 5,430.00 | 5,720.00 | 5,430.00 | 5,640.00 | 5,640.00 | 3.87% | 1,866 |