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 |
| Sep 19, 2025 | 11,090.00 | 11,730.00 | 11,090.00 | 11,500.00 | 11,500.00 | 3.70% | 8,392 |
| Sep 18, 2025 | 11,060.00 | 11,170.00 | 10,800.00 | 11,090.00 | 11,090.00 | 0.27% | 2,553 |
| Sep 17, 2025 | 11,170.00 | 11,170.00 | 10,750.00 | 11,060.00 | 11,060.00 | -0.98% | 6,238 |
| Sep 16, 2025 | 11,100.00 | 11,290.00 | 11,050.00 | 11,170.00 | 11,170.00 | 1.27% | 1,694 |
| Sep 15, 2025 | 11,170.00 | 11,260.00 | 11,000.00 | 11,030.00 | 11,030.00 | -1.25% | 2,600 |
| Sep 12, 2025 | 11,450.00 | 11,450.00 | 11,160.00 | 11,170.00 | 11,170.00 | -1.93% | 3,276 |
| Sep 11, 2025 | 11,490.00 | 11,490.00 | 11,230.00 | 11,390.00 | 11,390.00 | 0.71% | 3,527 |
| Sep 10, 2025 | 11,280.00 | 11,570.00 | 10,850.00 | 11,310.00 | 11,310.00 | 3.38% | 7,539 |
| Sep 9, 2025 | 11,390.00 | 11,390.00 | 10,920.00 | 10,940.00 | 10,940.00 | -2.50% | 3,400 |
| Sep 8, 2025 | 11,310.00 | 11,320.00 | 11,200.00 | 11,220.00 | 11,220.00 | - | 470 |
| Sep 5, 2025 | 11,300.00 | 11,300.00 | 11,040.00 | 11,220.00 | 11,220.00 | 0.18% | 1,314 |
| Sep 4, 2025 | 11,170.00 | 11,260.00 | 10,920.00 | 11,200.00 | 11,200.00 | - | 1,452 |
| Sep 3, 2025 | 11,200.00 | 11,350.00 | 10,970.00 | 11,200.00 | 11,200.00 | 0.63% | 4,102 |
| Sep 2, 2025 | 11,250.00 | 11,340.00 | 11,070.00 | 11,130.00 | 11,130.00 | 0.72% | 895 |
| Sep 1, 2025 | 11,300.00 | 11,440.00 | 11,020.00 | 11,050.00 | 11,050.00 | -2.90% | 6,174 |
| Aug 29, 2025 | 11,560.00 | 11,560.00 | 11,380.00 | 11,380.00 | 11,380.00 | -1.56% | 796 |
| Aug 28, 2025 | 11,400.00 | 11,700.00 | 11,330.00 | 11,560.00 | 11,560.00 | 0.61% | 2,080 |
| Aug 27, 2025 | 11,500.00 | 11,500.00 | 11,330.00 | 11,490.00 | 11,490.00 | 0.17% | 414 |
| Aug 26, 2025 | 11,370.00 | 11,590.00 | 11,370.00 | 11,470.00 | 11,470.00 | 0.61% | 1,143 |
| Aug 25, 2025 | 11,430.00 | 11,440.00 | 11,310.00 | 11,400.00 | 11,400.00 | -0.35% | 1,048 |
| Aug 22, 2025 | 11,790.00 | 11,790.00 | 11,310.00 | 11,440.00 | 11,440.00 | 0.35% | 3,323 |
| Aug 21, 2025 | 11,560.00 | 11,560.00 | 11,350.00 | 11,400.00 | 11,400.00 | - | 1,064 |
| Aug 20, 2025 | 11,400.00 | 11,560.00 | 11,280.00 | 11,400.00 | 11,400.00 | -0.78% | 1,618 |
| Aug 19, 2025 | 11,570.00 | 11,720.00 | 11,220.00 | 11,490.00 | 11,490.00 | -0.61% | 4,984 |
| Aug 18, 2025 | 11,920.00 | 11,920.00 | 11,430.00 | 11,560.00 | 11,560.00 | -2.94% | 9,560 |
| Aug 14, 2025 | 11,830.00 | 11,950.00 | 11,740.00 | 11,910.00 | 11,910.00 | 1.02% | 3,491 |
| Aug 13, 2025 | 11,770.00 | 11,880.00 | 11,500.00 | 11,790.00 | 11,790.00 | 1.55% | 4,763 |
| Aug 12, 2025 | 11,550.00 | 11,680.00 | 11,500.00 | 11,610.00 | 11,610.00 | -0.85% | 2,987 |
| Aug 11, 2025 | 11,670.00 | 11,770.00 | 11,410.00 | 11,710.00 | 11,710.00 | 0.52% | 7,557 |
| Aug 8, 2025 | 11,690.00 | 11,690.00 | 11,530.00 | 11,650.00 | 11,650.00 | 0.78% | 993 |
| Aug 7, 2025 | 11,700.00 | 11,700.00 | 11,550.00 | 11,560.00 | 11,560.00 | -0.69% | 1,673 |
| Aug 6, 2025 | 11,650.00 | 11,720.00 | 11,540.00 | 11,640.00 | 11,640.00 | -0.09% | 2,519 |
| Aug 5, 2025 | 11,900.00 | 11,910.00 | 11,550.00 | 11,650.00 | 11,650.00 | -2.10% | 7,783 |
| Aug 4, 2025 | 11,820.00 | 11,990.00 | 11,510.00 | 11,900.00 | 11,900.00 | 1.19% | 8,047 |
| Aug 1, 2025 | 11,980.00 | 12,100.00 | 11,730.00 | 11,760.00 | 11,760.00 | -0.59% | 6,324 |
| Jul 31, 2025 | 11,840.00 | 11,990.00 | 11,810.00 | 11,830.00 | 11,830.00 | -0.08% | 3,513 |
| Jul 30, 2025 | 12,070.00 | 12,070.00 | 11,830.00 | 11,840.00 | 11,840.00 | -1.91% | 7,191 |
| Jul 29, 2025 | 12,110.00 | 12,110.00 | 11,900.00 | 12,070.00 | 12,070.00 | 0.17% | 2,495 |
| Jul 28, 2025 | 12,100.00 | 12,100.00 | 11,900.00 | 12,050.00 | 12,050.00 | 1.26% | 2,962 |
| Jul 25, 2025 | 11,970.00 | 12,070.00 | 11,870.00 | 11,900.00 | 11,900.00 | -0.34% | 2,842 |
| Jul 24, 2025 | 12,170.00 | 13,300.00 | 11,660.00 | 11,940.00 | 11,940.00 | -1.89% | 71,875 |
| Jul 23, 2025 | 12,310.00 | 12,310.00 | 12,100.00 | 12,170.00 | 12,170.00 | -0.73% | 2,655 |
| Jul 22, 2025 | 12,310.00 | 12,310.00 | 12,130.00 | 12,260.00 | 12,260.00 | 0.99% | 2,203 |
| Jul 21, 2025 | 12,320.00 | 12,320.00 | 12,120.00 | 12,140.00 | 12,140.00 | -0.90% | 2,048 |
| Jul 18, 2025 | 12,320.00 | 12,340.00 | 12,210.00 | 12,250.00 | 12,250.00 | -0.24% | 2,878 |
| Jul 17, 2025 | 12,310.00 | 12,440.00 | 12,190.00 | 12,280.00 | 12,280.00 | -0.24% | 3,046 |
| Jul 16, 2025 | 12,250.00 | 12,490.00 | 12,150.00 | 12,310.00 | 12,310.00 | 0.16% | 5,449 |
| Jul 15, 2025 | 12,250.00 | 12,320.00 | 12,140.00 | 12,290.00 | 12,290.00 | 0.24% | 1,903 |
| Jul 14, 2025 | 12,270.00 | 12,320.00 | 12,150.00 | 12,260.00 | 12,260.00 | -0.08% | 2,544 |
| Jul 11, 2025 | 12,060.00 | 12,290.00 | 12,060.00 | 12,270.00 | 12,270.00 | 1.07% | 2,752 |