HLscience Co., Ltd. (KOSDAQ:239610)
South Korea
· Delayed Price · Currency is KRW 9,180.00
+640.00 (7.49%)
At close: Apr 28, 2026
HLscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |