HLscience Co., Ltd. (KOSDAQ:239610)
South Korea · Delayed Price · Currency is KRW 8,110.00
-140.00 (-1.70%)
At close: May 11, 2026
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,872 |
| 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% | 2,629 |
| 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% | 3,184 |
| 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 | - | 5,157 |
| 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 |