HLscience Co., Ltd. (KOSDAQ:239610)
South Korea
· Delayed Price · Currency is KRW 8,380.00
-110.00 (-1.30%)
At close: Dec 5, 2025
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,490.00 | 8,490.00 | 8,260.00 | 8,380.00 | 8,380.00 | -1.30% | 3,450 |
| Dec 4, 2025 | 8,460.00 | 8,560.00 | 8,350.00 | 8,490.00 | 8,490.00 | 0.35% | 2,235 |
| Dec 3, 2025 | 8,400.00 | 8,570.00 | 8,230.00 | 8,460.00 | 8,460.00 | 0.71% | 5,710 |
| Dec 2, 2025 | 8,680.00 | 8,810.00 | 8,300.00 | 8,400.00 | 8,400.00 | -3.23% | 11,179 |
| Dec 1, 2025 | 8,720.00 | 8,870.00 | 8,600.00 | 8,680.00 | 8,680.00 | -0.46% | 1,243 |
| Nov 28, 2025 | 8,850.00 | 8,940.00 | 8,710.00 | 8,720.00 | 8,720.00 | -1.47% | 3,865 |
| Nov 27, 2025 | 8,520.00 | 8,880.00 | 8,410.00 | 8,850.00 | 8,850.00 | 3.87% | 6,774 |
| Nov 26, 2025 | 8,600.00 | 8,600.00 | 8,220.00 | 8,520.00 | 8,520.00 | 0.47% | 3,612 |
| Nov 25, 2025 | 8,520.00 | 8,910.00 | 8,320.00 | 8,480.00 | 8,480.00 | 2.42% | 7,791 |
| Nov 24, 2025 | 8,440.00 | 8,440.00 | 8,280.00 | 8,280.00 | 8,280.00 | -1.43% | 3,267 |
| Nov 21, 2025 | 8,580.00 | 8,580.00 | 8,330.00 | 8,400.00 | 8,400.00 | -1.52% | 4,967 |
| Nov 20, 2025 | 8,280.00 | 9,400.00 | 8,260.00 | 8,530.00 | 8,530.00 | 3.02% | 59,771 |
| Nov 19, 2025 | 8,270.00 | 8,550.00 | 8,130.00 | 8,280.00 | 8,280.00 | 0.12% | 4,890 |
| Nov 18, 2025 | 8,730.00 | 8,970.00 | 8,260.00 | 8,270.00 | 8,270.00 | -5.27% | 9,227 |
| Nov 17, 2025 | 8,850.00 | 8,900.00 | 8,720.00 | 8,730.00 | 8,730.00 | -1.91% | 4,906 |
| Nov 14, 2025 | 8,910.00 | 10,140.00 | 8,750.00 | 8,900.00 | 8,900.00 | -0.11% | 72,076 |
| Nov 13, 2025 | 8,400.00 | 9,620.00 | 8,400.00 | 8,910.00 | 8,910.00 | 6.20% | 42,030 |
| Nov 12, 2025 | 8,260.00 | 8,450.00 | 8,050.00 | 8,390.00 | 8,390.00 | 4.22% | 5,616 |
| Nov 11, 2025 | 8,050.00 | 9,300.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.37% | 61,690 |
| Nov 10, 2025 | 8,060.00 | 8,170.00 | 7,900.00 | 8,080.00 | 8,080.00 | 0.25% | 5,967 |
| Nov 7, 2025 | 8,030.00 | 8,180.00 | 7,950.00 | 8,060.00 | 8,060.00 | -0.74% | 2,587 |
| Nov 6, 2025 | 8,260.00 | 8,390.00 | 8,090.00 | 8,120.00 | 8,120.00 | -1.10% | 6,595 |
| Nov 5, 2025 | 8,510.00 | 8,600.00 | 7,930.00 | 8,210.00 | 8,210.00 | -4.65% | 14,476 |
| Nov 4, 2025 | 8,650.00 | 8,960.00 | 8,580.00 | 8,610.00 | 8,610.00 | -0.69% | 3,350 |
| Nov 3, 2025 | 8,960.00 | 8,960.00 | 8,670.00 | 8,670.00 | 8,670.00 | -3.24% | 5,215 |
| Oct 31, 2025 | 8,950.00 | 9,400.00 | 8,900.00 | 8,960.00 | 8,960.00 | 0.11% | 5,835 |
| Oct 30, 2025 | 9,260.00 | 9,260.00 | 8,950.00 | 8,950.00 | 8,950.00 | -3.35% | 10,801 |
| Oct 29, 2025 | 9,430.00 | 9,490.00 | 9,240.00 | 9,260.00 | 9,260.00 | - | 5,030 |
| Oct 28, 2025 | 9,600.00 | 9,700.00 | 9,010.00 | 9,260.00 | 9,260.00 | -1.59% | 10,011 |
| Oct 27, 2025 | 9,510.00 | 9,760.00 | 9,400.00 | 9,410.00 | 9,410.00 | -1.05% | 5,891 |
| Oct 24, 2025 | 9,800.00 | 9,800.00 | 9,440.00 | 9,510.00 | 9,510.00 | -2.26% | 9,091 |
| Oct 23, 2025 | 9,710.00 | 9,900.00 | 9,500.00 | 9,730.00 | 9,730.00 | -0.31% | 3,680 |
| Oct 22, 2025 | 9,910.00 | 9,910.00 | 9,750.00 | 9,760.00 | 9,760.00 | -0.61% | 1,794 |
| Oct 21, 2025 | 10,000.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,820.00 | -0.51% | 2,739 |
| Oct 20, 2025 | 9,900.00 | 10,400.00 | 9,830.00 | 9,870.00 | 9,870.00 | -1.50% | 9,366 |
| Oct 17, 2025 | 10,050.00 | 10,110.00 | 9,940.00 | 10,020.00 | 10,020.00 | -0.30% | 7,164 |
| Oct 16, 2025 | 10,190.00 | 10,950.00 | 9,960.00 | 10,050.00 | 10,050.00 | -0.10% | 6,171 |
| Oct 15, 2025 | 10,000.00 | 10,150.00 | 9,960.00 | 10,060.00 | 10,060.00 | 0.60% | 2,458 |
| Oct 14, 2025 | 9,950.00 | 10,570.00 | 9,950.00 | 10,000.00 | 10,000.00 | -0.60% | 5,589 |
| Oct 13, 2025 | 10,010.00 | 10,490.00 | 10,000.00 | 10,060.00 | 10,060.00 | -5.54% | 23,583 |
| Oct 10, 2025 | 10,860.00 | 10,860.00 | 10,650.00 | 10,650.00 | 10,650.00 | -3.01% | 4,332 |
| Oct 2, 2025 | 10,980.00 | 10,980.00 | 10,620.00 | 10,980.00 | 10,980.00 | 0.64% | 6,435 |
| Oct 1, 2025 | 11,050.00 | 11,080.00 | 10,900.00 | 10,910.00 | 10,910.00 | -1.53% | 2,851 |
| Sep 30, 2025 | 11,000.00 | 11,080.00 | 10,980.00 | 11,080.00 | 11,080.00 | -0.18% | 1,397 |
| Sep 29, 2025 | 11,200.00 | 11,260.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.80% | 2,578 |
| Sep 26, 2025 | 11,220.00 | 11,290.00 | 11,020.00 | 11,190.00 | 11,190.00 | -0.27% | 3,758 |
| Sep 25, 2025 | 11,150.00 | 11,310.00 | 10,970.00 | 11,220.00 | 11,220.00 | 0.63% | 2,762 |
| Sep 24, 2025 | 11,300.00 | 11,300.00 | 11,140.00 | 11,150.00 | 11,150.00 | -1.15% | 1,663 |
| Sep 23, 2025 | 11,230.00 | 11,300.00 | 11,000.00 | 11,280.00 | 11,280.00 | 1.99% | 5,016 |
| Sep 22, 2025 | 11,500.00 | 11,600.00 | 11,010.00 | 11,060.00 | 11,060.00 | -3.83% | 5,783 |