HLscience Co., Ltd. (KOSDAQ:239610)
South Korea · Delayed Price · Currency is KRW 8,290.00
-50.00 (-0.60%)
At close: Apr 17, 2026
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 5,157 |
| Apr 14, 2026 | 7,980.00 | 8,350.00 | 7,950.00 | 8,350.00 | 8,350.00 | 4.64% | 7,021 |
| Apr 13, 2026 | 7,630.00 | 7,980.00 | 7,600.00 | 7,980.00 | 7,980.00 | 4.59% | 7,126 |
| 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% | 1,455 |
| 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% | 603 |
| Mar 26, 2026 | 7,400.00 | 7,500.00 | 7,300.00 | 7,490.00 | 7,490.00 | 1.49% | 818 |
| 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% | 3,291 |
| 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% | 2,359 |
| Mar 17, 2026 | 7,550.00 | 7,550.00 | 7,350.00 | 7,440.00 | 7,440.00 | 1.50% | 1,115 |
| Mar 16, 2026 | 7,380.00 | 7,420.00 | 7,310.00 | 7,330.00 | 7,330.00 | -1.61% | 1,529 |
| Mar 13, 2026 | 7,610.00 | 7,610.00 | 7,380.00 | 7,450.00 | 7,450.00 | -2.10% | 1,451 |
| Mar 12, 2026 | 7,430.00 | 7,650.00 | 7,430.00 | 7,610.00 | 7,610.00 | 1.74% | 1,587 |
| Mar 11, 2026 | 7,480.00 | 7,700.00 | 7,400.00 | 7,480.00 | 7,480.00 | - | 2,710 |
| Mar 10, 2026 | 7,540.00 | 7,690.00 | 7,130.00 | 7,480.00 | 7,480.00 | -1.97% | 4,432 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,620.00 | 7,630.00 | 7,630.00 | -3.42% | 2,130 |
| Mar 6, 2026 | 7,980.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.37% | 2,143 |
| Mar 5, 2026 | 7,920.00 | 8,140.00 | 7,840.00 | 8,010.00 | 8,010.00 | 0.38% | 3,771 |
| Mar 4, 2026 | 8,340.00 | 8,340.00 | 6,860.00 | 7,980.00 | 7,980.00 | -5.00% | 23,627 |
| Mar 3, 2026 | 8,400.00 | 8,410.00 | 8,160.00 | 8,400.00 | 8,400.00 | -1.18% | 10,446 |
| Feb 27, 2026 | 8,440.00 | 8,520.00 | 8,200.00 | 8,500.00 | 8,500.00 | 0.71% | 3,462 |
| Feb 26, 2026 | 8,680.00 | 8,680.00 | 8,410.00 | 8,440.00 | 8,440.00 | -2.76% | 12,971 |
| Feb 25, 2026 | 8,740.00 | 8,740.00 | 8,450.00 | 8,680.00 | 8,680.00 | -0.69% | 5,950 |
| Feb 24, 2026 | 8,390.00 | 8,740.00 | 8,270.00 | 8,740.00 | 8,740.00 | 3.31% | 9,351 |
| Feb 23, 2026 | 8,250.00 | 8,500.00 | 8,150.00 | 8,460.00 | 8,460.00 | 1.93% | 6,697 |
| Feb 20, 2026 | 8,180.00 | 8,300.00 | 8,020.00 | 8,300.00 | 8,300.00 | 1.47% | 4,220 |
| Feb 19, 2026 | 8,180.00 | 8,180.00 | 7,720.00 | 8,180.00 | 8,180.00 | -0.12% | 7,884 |
| Feb 13, 2026 | 8,150.00 | 8,190.00 | 8,000.00 | 8,190.00 | 8,190.00 | 0.49% | 5,200 |
| Feb 12, 2026 | 8,230.00 | 8,230.00 | 8,030.00 | 8,150.00 | 8,150.00 | -0.49% | 1,916 |
| Feb 11, 2026 | 8,200.00 | 8,240.00 | 8,100.00 | 8,190.00 | 8,190.00 | -0.12% | 2,525 |
| Feb 10, 2026 | 8,180.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 1.11% | 7,797 |
| Feb 9, 2026 | 7,990.00 | 8,490.00 | 7,860.00 | 8,110.00 | 8,110.00 | 1.50% | 5,098 |
| Feb 6, 2026 | 8,090.00 | 8,090.00 | 7,790.00 | 7,990.00 | 7,990.00 | -1.24% | 8,514 |
| Feb 5, 2026 | 8,210.00 | 8,210.00 | 7,940.00 | 8,090.00 | 8,090.00 | -1.10% | 16,476 |
| Feb 4, 2026 | 8,190.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,180.00 | 2.00% | 11,203 |
| Feb 3, 2026 | 8,140.00 | 8,140.00 | 7,890.00 | 8,020.00 | 8,020.00 | 0.12% | 4,683 |