HLscience Co., Ltd. (KOSDAQ:239610)
South Korea
· Delayed Price · Currency is KRW 7,630.00
-270.00 (-3.42%)
At close: Mar 9, 2026
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 8,130.00 | 8,130.00 | 7,900.00 | 8,010.00 | 8,010.00 | -1.84% | 5,923 |
| Jan 30, 2026 | 8,190.00 | 8,190.00 | 8,010.00 | 8,160.00 | 8,160.00 | 0.74% | 2,924 |
| Jan 29, 2026 | 7,880.00 | 8,120.00 | 7,860.00 | 8,100.00 | 8,100.00 | 2.79% | 4,630 |
| Jan 28, 2026 | 7,980.00 | 8,100.00 | 7,800.00 | 7,880.00 | 7,880.00 | -0.76% | 9,553 |
| Jan 27, 2026 | 8,140.00 | 8,140.00 | 7,910.00 | 7,940.00 | 7,940.00 | 0.25% | 2,443 |
| Jan 26, 2026 | 7,880.00 | 8,180.00 | 7,860.00 | 7,920.00 | 7,920.00 | 0.51% | 3,546 |
| Jan 23, 2026 | 8,000.00 | 8,000.00 | 7,830.00 | 7,880.00 | 7,880.00 | -1.13% | 3,817 |
| Jan 22, 2026 | 7,980.00 | 8,000.00 | 7,810.00 | 7,970.00 | 7,970.00 | -0.38% | 3,529 |
| Jan 21, 2026 | 7,970.00 | 8,020.00 | 7,890.00 | 8,000.00 | 8,000.00 | 0.38% | 2,346 |
| Jan 20, 2026 | 7,770.00 | 7,980.00 | 7,770.00 | 7,970.00 | 7,970.00 | 2.44% | 4,394 |
| Jan 19, 2026 | 7,800.00 | 7,900.00 | 7,700.00 | 7,780.00 | 7,780.00 | 0.91% | 2,844 |
| Jan 16, 2026 | 7,780.00 | 8,010.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.77% | 3,711 |
| Jan 15, 2026 | 8,000.00 | 8,000.00 | 7,700.00 | 7,770.00 | 7,770.00 | -2.26% | 2,509 |
| Jan 14, 2026 | 7,960.00 | 7,980.00 | 7,850.00 | 7,950.00 | 7,950.00 | 0.76% | 1,373 |
| Jan 13, 2026 | 7,970.00 | 7,970.00 | 7,880.00 | 7,890.00 | 7,890.00 | -0.13% | 671 |
| Jan 12, 2026 | 7,910.00 | 7,990.00 | 7,700.00 | 7,900.00 | 7,900.00 | -0.88% | 3,386 |
| Jan 9, 2026 | 7,850.00 | 8,010.00 | 7,850.00 | 7,970.00 | 7,970.00 | 1.27% | 1,978 |
| Jan 8, 2026 | 7,900.00 | 7,910.00 | 7,810.00 | 7,870.00 | 7,870.00 | 1.16% | 1,730 |
| Jan 7, 2026 | 8,240.00 | 8,240.00 | 7,710.00 | 7,780.00 | 7,780.00 | -3.23% | 8,859 |
| Jan 6, 2026 | 8,180.00 | 8,180.00 | 8,030.00 | 8,040.00 | 8,040.00 | -1.71% | 4,135 |
| Jan 5, 2026 | 8,510.00 | 8,540.00 | 8,010.00 | 8,180.00 | 8,180.00 | -3.76% | 5,246 |
| Jan 2, 2026 | 8,200.00 | 8,500.00 | 7,920.00 | 8,500.00 | 8,500.00 | 5.07% | 6,665 |
| Dec 30, 2025 | 8,070.00 | 8,180.00 | 7,960.00 | 8,090.00 | 8,090.00 | 0.25% | 2,488 |
| Dec 29, 2025 | 8,110.00 | 8,750.00 | 8,030.00 | 8,070.00 | 8,070.00 | 0.50% | 15,368 |
| Dec 26, 2025 | 8,090.00 | 8,090.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.38% | 2,609 |
| Dec 24, 2025 | 8,170.00 | 8,240.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.36% | 1,984 |
| Dec 23, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,110.00 | 8,110.00 | -1.34% | 1,334 |
| Dec 22, 2025 | 8,390.00 | 8,390.00 | 8,090.00 | 8,220.00 | 8,220.00 | 0.86% | 1,148 |
| Dec 19, 2025 | 8,110.00 | 8,340.00 | 8,110.00 | 8,150.00 | 8,150.00 | 0.49% | 1,639 |
| Dec 18, 2025 | 8,080.00 | 8,170.00 | 8,080.00 | 8,110.00 | 8,110.00 | -0.86% | 1,757 |
| Dec 17, 2025 | 8,190.00 | 8,190.00 | 8,080.00 | 8,180.00 | 8,180.00 | -0.12% | 3,601 |
| Dec 16, 2025 | 8,200.00 | 8,390.00 | 8,180.00 | 8,190.00 | 8,190.00 | -1.09% | 1,277 |
| Dec 15, 2025 | 8,260.00 | 8,290.00 | 8,180.00 | 8,280.00 | 8,280.00 | - | 3,942 |
| Dec 12, 2025 | 8,590.00 | 8,590.00 | 8,220.00 | 8,280.00 | 8,280.00 | -1.66% | 2,372 |
| Dec 11, 2025 | 8,370.00 | 8,520.00 | 8,310.00 | 8,420.00 | 8,420.00 | - | 1,833 |
| Dec 10, 2025 | 8,490.00 | 8,590.00 | 8,210.00 | 8,420.00 | 8,420.00 | -0.82% | 3,779 |
| Dec 9, 2025 | 8,490.00 | 8,610.00 | 8,450.00 | 8,490.00 | 8,490.00 | - | 2,621 |
| Dec 8, 2025 | 8,410.00 | 8,500.00 | 8,330.00 | 8,490.00 | 8,490.00 | 1.31% | 1,069 |
| 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 |