HLscience Co., Ltd. 239610
KRX · South Korea · Health Technology
KRW 5,210.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,210.00 | 0.00% | KRW 5,190.00 | KRW 5,210.00 | KRW 5,150.00 | 766 |
| 2026-10-01 | KRW 5,210.00 | 0.00% | KRW 5,150.00 | KRW 5,210.00 | KRW 5,100.00 | 957 |
| 2026-09-30 | KRW 5,210.00 | -0.38% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,160.00 | 165 |
| 2026-09-29 | KRW 5,230.00 | -0.95% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,200.00 |
| 1.16K |
| 2026-09-28 | KRW 5,280.00 | -0.75% | KRW 5,280.00 | KRW 5,320.00 | KRW 5,200.00 | 154 |
| 2026-09-23 | KRW 5,320.00 | +1.72% | KRW 5,110.00 | KRW 5,320.00 | KRW 5,100.00 | 994 |
| 2026-09-22 | KRW 5,230.00 | +0.77% | KRW 5,190.00 | KRW 5,230.00 | KRW 4,990.00 | 2.42K |
| 2026-09-21 | KRW 5,190.00 | -1.89% | KRW 5,240.00 | KRW 5,280.00 | KRW 5,120.00 | 1.49K |
| 2026-09-18 | KRW 5,290.00 | -0.38% | KRW 5,320.00 | KRW 5,320.00 | KRW 5,200.00 | 172 |
| 2026-09-17 | KRW 5,310.00 | +1.53% | KRW 5,190.00 | KRW 5,310.00 | KRW 5,190.00 | 289 |
| 2026-09-16 | KRW 5,230.00 | -0.38% | KRW 5,220.00 | KRW 5,230.00 | KRW 5,120.00 | 160 |
| 2026-09-15 | KRW 5,250.00 | -0.76% | KRW 5,110.00 | KRW 5,260.00 | KRW 5,100.00 | 572 |
| 2026-09-14 | KRW 5,290.00 | -0.19% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,110.00 | 268 |
| 2026-09-11 | KRW 5,300.00 | -0.56% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,190.00 | 3.93K |
| 2026-09-10 | KRW 5,330.00 | 0.00% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,330.00 | 1.11K |
| 2026-09-09 | KRW 5,330.00 | -0.37% | KRW 5,320.00 | KRW 5,350.00 | KRW 5,260.00 | 162 |
| 2026-09-08 | KRW 5,350.00 | 0.00% | KRW 5,350.00 | KRW 5,350.00 | KRW 5,290.00 | 139 |
| 2026-09-07 | KRW 5,350.00 | +0.38% | KRW 5,310.00 | KRW 5,350.00 | KRW 5,270.00 | 873 |
| 2026-09-04 | KRW 5,330.00 | +0.19% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,010.00 | 1.58K |
| 2026-09-03 | KRW 5,320.00 | +1.92% | KRW 5,220.00 | KRW 5,440.00 | KRW 5,190.00 | 1.24K |
| 2026-09-02 | KRW 5,220.00 | -1.88% | KRW 5,320.00 | KRW 5,320.00 | KRW 5,100.00 | 1.27K |
| 2026-09-01 | KRW 5,320.00 | -1.12% | KRW 5,380.00 | KRW 5,440.00 | KRW 5,230.00 | 1.40K |
| 2026-08-31 | KRW 5,380.00 | 0.00% | KRW 5,390.00 | KRW 5,540.00 | KRW 5,130.00 | 1.61K |
| 2026-08-28 | KRW 5,380.00 | -0.37% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,370.00 | 647 |
| 2026-08-27 | KRW 5,400.00 | 0.00% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,200.00 | 597 |
| 2026-08-26 | KRW 5,400.00 | 0.00% | KRW 5,400.00 | KRW 5,430.00 | KRW 5,300.00 | 483 |
| 2026-08-25 | KRW 5,400.00 | -0.18% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,250.00 | 1.03K |
| 2026-08-24 | KRW 5,410.00 | -1.99% | KRW 5,520.00 | KRW 5,540.00 | KRW 5,300.00 | 1.80K |
| 2026-08-21 | KRW 5,520.00 | +3.76% | KRW 5,310.00 | KRW 5,530.00 | KRW 5,280.00 | 3.95K |
| 2026-08-20 | KRW 5,320.00 | +2.11% | KRW 5,260.00 | KRW 5,330.00 | KRW 5,220.00 | 362 |
| 2026-08-19 | KRW 5,210.00 | -4.58% | KRW 5,440.00 | KRW 5,440.00 | KRW 5,130.00 | 2.88K |
| 2026-08-18 | KRW 5,460.00 | -0.73% | KRW 5,460.00 | KRW 5,500.00 | KRW 5,360.00 | 2.16K |
| 2026-08-14 | KRW 5,500.00 | -0.36% | KRW 5,490.00 | KRW 5,510.00 | KRW 5,410.00 | 1.97K |
| 2026-08-13 | KRW 5,520.00 | -1.60% | KRW 5,510.00 | KRW 5,700.00 | KRW 5,410.00 | 1.18K |
| 2026-08-12 | KRW 5,610.00 | -2.09% | KRW 5,730.00 | KRW 5,740.00 | KRW 5,500.00 | 4.16K |
| 2026-08-11 | KRW 5,730.00 | +1.60% | KRW 5,640.00 | KRW 5,740.00 | KRW 5,410.00 | 2.67K |
| 2026-08-10 | KRW 5,640.00 | +3.87% | KRW 5,430.00 | KRW 5,720.00 | KRW 5,430.00 | 1.87K |
| 2026-08-07 | KRW 5,430.00 | +2.65% | KRW 5,290.00 | KRW 5,510.00 | KRW 5,230.00 | 2.08K |
| 2026-08-06 | KRW 5,290.00 | -0.19% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,100.00 | 455 |
| 2026-08-05 | KRW 5,300.00 | +1.34% | KRW 5,200.00 | KRW 5,440.00 | KRW 5,190.00 | 1.65K |
| 2026-08-04 | KRW 5,230.00 | -1.13% | KRW 5,210.00 | KRW 5,260.00 | KRW 5,100.00 | 1.40K |
| 2026-08-03 | KRW 5,290.00 | +0.19% | KRW 5,280.00 | KRW 5,320.00 | KRW 5,190.00 | 209 |
| 2026-07-31 | KRW 5,280.00 | +3.13% | KRW 5,120.00 | KRW 5,440.00 | KRW 4,960.00 | 1.38K |
| 2026-07-30 | KRW 5,120.00 | +0.59% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,970.00 | 1.13K |
| 2026-07-29 | KRW 5,090.00 | -3.42% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,020.00 | 1.79K |
| 2026-07-28 | KRW 5,270.00 | -4.53% | KRW 5,480.00 | KRW 5,520.00 | KRW 5,270.00 | 9.28K |
| 2026-07-27 | KRW 5,520.00 | 0.00% | KRW 5,460.00 | KRW 5,530.00 | KRW 5,460.00 | 3.97K |
| 2026-07-24 | KRW 5,520.00 | -0.18% | KRW 5,490.00 | KRW 5,530.00 | KRW 5,460.00 | 1.00K |
| 2026-07-23 | KRW 5,530.00 | +1.65% | KRW 5,440.00 | KRW 5,530.00 | KRW 5,430.00 | 193 |
| 2026-07-22 | KRW 5,440.00 | +0.74% | KRW 5,360.00 | KRW 5,520.00 | KRW 5,360.00 | 878 |
| 2026-07-21 | KRW 5,400.00 | -1.64% | KRW 5,420.00 | KRW 5,490.00 | KRW 5,200.00 | 481 |
| 2026-07-20 | KRW 5,490.00 | 0.00% | KRW 5,420.00 | KRW 5,490.00 | KRW 5,230.00 | 805 |
| 2026-07-16 | KRW 5,490.00 | -0.36% | KRW 5,460.00 | KRW 5,530.00 | KRW 5,370.00 | 415 |
| 2026-07-15 | KRW 5,510.00 | +0.36% | KRW 5,480.00 | KRW 5,510.00 | KRW 5,410.00 | 911 |
| 2026-07-14 | KRW 5,490.00 | +2.62% | KRW 5,350.00 | KRW 5,520.00 | KRW 5,320.00 | 14.16K |
| 2026-07-13 | KRW 5,350.00 | +0.38% | KRW 5,350.00 | KRW 5,410.00 | KRW 5,300.00 | 140 |
| 2026-07-10 | KRW 5,330.00 | +2.30% | KRW 5,210.00 | KRW 5,330.00 | KRW 5,100.00 | 280 |
| 2026-07-09 | KRW 5,210.00 | +0.19% | KRW 5,200.00 | KRW 5,230.00 | KRW 5,100.00 | 724 |
| 2026-07-08 | KRW 5,200.00 | -1.89% | KRW 5,230.00 | KRW 5,300.00 | KRW 5,130.00 | 1.17K |
| 2026-07-07 | KRW 5,300.00 | -0.56% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,280.00 | 478 |
| 2026-07-06 | KRW 5,330.00 | +0.19% | KRW 5,320.00 | KRW 5,360.00 | KRW 5,200.00 | 400 |
| 2026-07-03 | KRW 5,320.00 | +0.38% | KRW 5,310.00 | KRW 5,320.00 | KRW 5,100.00 | 426 |
| 2026-07-02 | KRW 5,300.00 | -0.56% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,210.00 | 200 |
| 2026-07-01 | KRW 5,330.00 | 0.00% | KRW 5,320.00 | KRW 5,330.00 | KRW 5,100.00 | 205 |
| 2026-06-30 | KRW 5,330.00 | +1.33% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,140.00 | 939 |
| 2026-06-29 | KRW 5,260.00 | 0.00% | KRW 5,260.00 | KRW 5,330.00 | KRW 5,190.00 | 1.32K |
| 2026-06-26 | KRW 5,260.00 | -2.05% | KRW 5,320.00 | KRW 5,350.00 | KRW 5,150.00 | 1.54K |
| 2026-06-25 | KRW 5,370.00 | -0.74% | KRW 5,370.00 | KRW 5,520.00 | KRW 5,200.00 | 1.02K |
| 2026-06-24 | KRW 5,410.00 | -1.46% | KRW 5,490.00 | KRW 5,560.00 | KRW 5,400.00 | 599 |
| 2026-06-23 | KRW 5,490.00 | +0.92% | KRW 5,630.00 | KRW 6,580.00 | KRW 5,410.00 | 4.82K |
| 2026-06-22 | KRW 5,440.00 | -3.55% | KRW 5,640.00 | KRW 5,650.00 | KRW 5,430.00 | 483 |
| 2026-06-19 | KRW 5,640.00 | -3.75% | KRW 5,870.00 | KRW 5,870.00 | KRW 5,500.00 | 1.18K |
| 2026-06-18 | KRW 5,860.00 | -0.17% | KRW 5,950.00 | KRW 5,950.00 | KRW 5,860.00 | 398 |
| 2026-06-17 | KRW 5,870.00 | -0.34% | KRW 5,670.00 | KRW 5,950.00 | KRW 5,670.00 | 831 |
| 2026-06-16 | KRW 5,890.00 | +1.90% | KRW 5,850.00 | KRW 6,020.00 | KRW 5,840.00 | 1.47K |
| 2026-06-15 | KRW 5,780.00 | +3.03% | KRW 5,640.00 | KRW 6,040.00 | KRW 5,620.00 | 2.24K |
| 2026-06-12 | KRW 5,610.00 | -0.88% | KRW 5,410.00 | KRW 5,690.00 | KRW 5,410.00 | 7.44K |
| 2026-06-11 | KRW 5,660.00 | -1.57% | KRW 5,710.00 | KRW 5,710.00 | KRW 5,520.00 | 398 |
| 2026-06-10 | KRW 5,750.00 | -3.20% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,530.00 | 937 |
| 2026-06-09 | KRW 5,940.00 | +9.39% | KRW 5,430.00 | KRW 5,940.00 | KRW 5,100.00 | 3.26K |
| 2026-06-08 | KRW 5,430.00 | -6.38% | KRW 5,000.00 | KRW 5,740.00 | KRW 5,000.00 | 2.17K |
| 2026-06-05 | KRW 5,800.00 | -3.33% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,700.00 | 1.70K |
| 2026-06-04 | KRW 6,000.00 | 0.00% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,820.00 | 2.54K |
| 2026-06-02 | KRW 6,000.00 | -2.91% | KRW 5,670.00 | KRW 6,220.00 | KRW 5,670.00 | 8.93K |
| 2026-06-01 | KRW 6,180.00 | -9.65% | KRW 6,910.00 | KRW 6,910.00 | KRW 6,180.00 | 7.97K |
| 2026-05-29 | KRW 6,840.00 | -0.29% | KRW 6,860.00 | KRW 6,970.00 | KRW 6,630.00 | 3.87K |
| 2026-05-28 | KRW 6,860.00 | -2.14% | KRW 7,170.00 | KRW 7,170.00 | KRW 6,600.00 | 2.98K |
| 2026-05-27 | KRW 7,010.00 | -5.01% | KRW 7,410.00 | KRW 7,410.00 | KRW 7,000.00 | 2.69K |
| 2026-05-26 | KRW 7,380.00 | 0.00% | KRW 7,380.00 | KRW 7,580.00 | KRW 7,280.00 | 489 |
| 2026-05-22 | KRW 7,380.00 | -1.60% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,260.00 | 2.18K |