HLscience Co., Ltd. (KOSDAQ:239610)
South Korea · Delayed Price · Currency is KRW 5,280.00
+160.00 (3.13%)
At close: Jul 31, 2026
HLscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5,120.00 | 5,440.00 | 4,960.00 | 5,280.00 | 5,280.00 | 3.13% | 1,384 |
| Jul 30, 2026 | 5,000.00 | 5,130.00 | 4,970.00 | 5,120.00 | 5,120.00 | 0.59% | 1,134 |
| Jul 29, 2026 | 5,270.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,090.00 | -3.42% | 1,787 |
| Jul 28, 2026 | 5,480.00 | 5,520.00 | 5,270.00 | 5,270.00 | 5,270.00 | -4.53% | 9,281 |
| Jul 27, 2026 | 5,460.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | - | 3,970 |
| Jul 24, 2026 | 5,490.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,520.00 | -0.18% | 1,002 |
| Jul 23, 2026 | 5,440.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 1.65% | 193 |
| Jul 22, 2026 | 5,360.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | 0.74% | 878 |
| Jul 21, 2026 | 5,420.00 | 5,490.00 | 5,200.00 | 5,400.00 | 5,400.00 | -1.64% | 481 |
| Jul 20, 2026 | 5,420.00 | 5,490.00 | 5,230.00 | 5,490.00 | 5,490.00 | - | 805 |
| Jul 16, 2026 | 5,460.00 | 5,530.00 | 5,370.00 | 5,490.00 | 5,490.00 | -0.36% | 415 |
| Jul 15, 2026 | 5,480.00 | 5,510.00 | 5,410.00 | 5,510.00 | 5,510.00 | 0.36% | 911 |
| Jul 14, 2026 | 5,350.00 | 5,520.00 | 5,320.00 | 5,490.00 | 5,490.00 | 2.62% | 814 |
| Jul 13, 2026 | 5,350.00 | 5,410.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.38% | 140 |
| Jul 10, 2026 | 5,210.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | 2.30% | 280 |
| Jul 9, 2026 | 5,200.00 | 5,230.00 | 5,100.00 | 5,210.00 | 5,210.00 | 0.19% | 724 |
| Jul 8, 2026 | 5,230.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | -1.89% | 1,171 |
| Jul 7, 2026 | 5,330.00 | 5,330.00 | 5,280.00 | 5,300.00 | 5,300.00 | -0.56% | 478 |
| Jul 6, 2026 | 5,320.00 | 5,360.00 | 5,200.00 | 5,330.00 | 5,330.00 | 0.19% | 400 |
| Jul 3, 2026 | 5,310.00 | 5,320.00 | 5,100.00 | 5,320.00 | 5,320.00 | 0.38% | 426 |
| Jul 2, 2026 | 5,400.00 | 5,400.00 | 5,210.00 | 5,300.00 | 5,300.00 | -0.56% | 200 |
| Jul 1, 2026 | 5,320.00 | 5,330.00 | 5,100.00 | 5,330.00 | 5,330.00 | - | 205 |
| Jun 30, 2026 | 5,400.00 | 5,400.00 | 5,140.00 | 5,330.00 | 5,330.00 | 1.33% | 939 |
| Jun 29, 2026 | 5,260.00 | 5,330.00 | 5,190.00 | 5,260.00 | 5,260.00 | - | 1,322 |
| Jun 26, 2026 | 5,320.00 | 5,350.00 | 5,150.00 | 5,260.00 | 5,260.00 | -2.05% | 1,537 |
| Jun 25, 2026 | 5,370.00 | 5,520.00 | 5,200.00 | 5,370.00 | 5,370.00 | -0.74% | 1,000 |
| Jun 24, 2026 | 5,490.00 | 5,560.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.46% | 598 |
| Jun 23, 2026 | 5,630.00 | 6,580.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.92% | 4,814 |
| Jun 22, 2026 | 5,640.00 | 5,650.00 | 5,430.00 | 5,440.00 | 5,440.00 | -3.55% | 483 |
| Jun 19, 2026 | 5,870.00 | 5,870.00 | 5,500.00 | 5,640.00 | 5,640.00 | -3.75% | 1,177 |
| Jun 18, 2026 | 5,950.00 | 5,950.00 | 5,860.00 | 5,860.00 | 5,860.00 | -0.17% | 398 |
| Jun 17, 2026 | 5,670.00 | 5,950.00 | 5,670.00 | 5,870.00 | 5,870.00 | -0.34% | 831 |
| Jun 16, 2026 | 5,850.00 | 6,020.00 | 5,840.00 | 5,890.00 | 5,890.00 | 1.90% | 1,466 |
| Jun 15, 2026 | 5,640.00 | 6,040.00 | 5,620.00 | 5,780.00 | 5,780.00 | 3.03% | 2,239 |
| Jun 12, 2026 | 5,410.00 | 5,690.00 | 5,410.00 | 5,610.00 | 5,610.00 | -0.88% | 7,435 |
| Jun 11, 2026 | 5,710.00 | 5,710.00 | 5,520.00 | 5,660.00 | 5,660.00 | -1.57% | 398 |
| Jun 10, 2026 | 5,900.00 | 5,900.00 | 5,530.00 | 5,750.00 | 5,750.00 | -3.20% | 937 |
| Jun 9, 2026 | 5,430.00 | 5,940.00 | 5,100.00 | 5,940.00 | 5,940.00 | 9.39% | 3,258 |
| Jun 8, 2026 | 5,000.00 | 5,740.00 | 5,000.00 | 5,430.00 | 5,430.00 | -6.38% | 2,172 |
| Jun 5, 2026 | 6,000.00 | 6,000.00 | 5,700.00 | 5,800.00 | 5,800.00 | -3.33% | 1,699 |
| Jun 4, 2026 | 6,000.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | - | 2,541 |
| Jun 2, 2026 | 5,670.00 | 6,220.00 | 5,670.00 | 6,000.00 | 6,000.00 | -2.91% | 8,933 |
| Jun 1, 2026 | 6,910.00 | 6,910.00 | 6,180.00 | 6,180.00 | 6,180.00 | -9.65% | 7,966 |
| 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 |