Stock listing
KRX:239610 HLscience Co., Ltd. (에이치엘사이언스) 주가
Follow HLscience Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:239610
₩5,950.00 KRW 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- ₩5,610.00 – ₩5,950.00 KRWOct 30, 2026
- Volume
- 1,567 sharesOct 30, 2026
- Market cap
- ₩30.30B KRWAt the close on Oct 30, 2026 · price × 5.09M shares outstanding
- 52-week range
- ₩4,950.00 – ₩10,140.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩12.45M KRWMedian day 1,151 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:239610 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,950.00 | 0.00 | 0.0% | ₩5,800.00 | ₩5,950.00 | ₩5,610.00 | 1,567 | |
| ₩5,950.00 | +30.00 | +0.5% | ₩5,950.00 | ₩6,150.00 | ₩5,500.00 | 7,827 | |
| ₩5,920.00 | +620.00 | +11.7% | ₩5,260.00 | ₩6,680.00 | ₩5,260.00 | 56,826 | |
| ₩5,300.00 | -140.00 | -2.6% | ₩5,370.00 | ₩5,490.00 | ₩5,300.00 | 1,146 | |
| ₩5,440.00 | +20.00 | +0.4% | ₩5,420.00 | ₩5,540.00 | ₩5,210.00 | 2,279 | |
| ₩5,420.00 | -10.00 | -0.2% | ₩5,330.00 | ₩5,420.00 | ₩5,200.00 | 723 | |
| ₩5,430.00 | -100.00 | -1.8% | ₩5,430.00 | ₩5,430.00 | ₩5,200.00 | 1,482 | |
| ₩5,530.00 | +320.00 | +6.1% | ₩5,210.00 | ₩5,530.00 | ₩4,950.00 | 1,266 | |
| ₩5,210.00 | 0.00 | 0.0% | ₩5,210.00 | ₩5,210.00 | ₩5,140.00 | 90 | |
| ₩5,210.00 | +10.00 | +0.2% | ₩5,220.00 | ₩5,220.00 | ₩5,160.00 | 537 | |
| ₩5,200.00 | +20.00 | +0.4% | ₩5,220.00 | ₩5,220.00 | ₩5,160.00 | 33 | |
| ₩5,180.00 | -20.00 | -0.4% | ₩5,190.00 | ₩5,200.00 | ₩5,000.00 | 464 | |
| ₩5,200.00 | -20.00 | -0.4% | ₩5,230.00 | ₩5,230.00 | ₩5,150.00 | 174 | |
| ₩5,220.00 | +30.00 | +0.6% | ₩5,190.00 | ₩5,310.00 | ₩4,980.00 | 892 | |
| ₩5,190.00 | -10.00 | -0.2% | ₩5,200.00 | ₩5,230.00 | ₩5,000.00 | 1,613 | |
| ₩5,200.00 | 0.00 | 0.0% | ₩5,200.00 | ₩5,200.00 | ₩5,020.00 | 452 | |
| ₩5,200.00 | 0.00 | 0.0% | ₩5,200.00 | ₩5,230.00 | ₩5,100.00 | 1,287 | |
| ₩5,200.00 | -10.00 | -0.2% | ₩5,210.00 | ₩5,210.00 | ₩5,030.00 | 1,330 | |
| ₩5,210.00 | 0.00 | 0.0% | ₩5,190.00 | ₩5,210.00 | ₩5,150.00 | 766 | |
| ₩5,210.00 | 0.00 | 0.0% | ₩5,150.00 | ₩5,210.00 | ₩5,100.00 | 957 | |
| ₩5,210.00 | -20.00 | -0.4% | ₩5,200.00 | ₩5,230.00 | ₩5,160.00 | 165 | |
| ₩5,230.00 | -50.00 | -0.9% | ₩5,260.00 | ₩5,260.00 | ₩5,200.00 | 1,156 | |
| ₩5,280.00 | -40.00 | -0.8% | ₩5,280.00 | ₩5,320.00 | ₩5,200.00 | 154 | |
| ₩5,320.00 | +90.00 | +1.7% | ₩5,110.00 | ₩5,320.00 | ₩5,100.00 | 994 | |
| ₩5,230.00 | +40.00 | +0.8% | ₩5,190.00 | ₩5,230.00 | ₩4,990.00 | 2,422 | |
| ₩5,190.00 | -100.00 | -1.9% | ₩5,240.00 | ₩5,280.00 | ₩5,120.00 | 1,494 | |
| ₩5,290.00 | -20.00 | -0.4% | ₩5,320.00 | ₩5,320.00 | ₩5,200.00 | 172 | |
| ₩5,310.00 | +80.00 | +1.5% | ₩5,190.00 | ₩5,310.00 | ₩5,190.00 | 289 | |
| ₩5,230.00 | -20.00 | -0.4% | ₩5,220.00 | ₩5,230.00 | ₩5,120.00 | 160 | |
| ₩5,250.00 | -40.00 | -0.8% | ₩5,110.00 | ₩5,260.00 | ₩5,100.00 | 550 | |
| ₩5,290.00 | -10.00 | -0.2% | ₩5,290.00 | ₩5,290.00 | ₩5,110.00 | 268 | |
| ₩5,300.00 | -30.00 | -0.6% | ₩5,330.00 | ₩5,330.00 | ₩5,190.00 | 3,930 | |
| ₩5,330.00 | 0.00 | 0.0% | ₩5,330.00 | ₩5,330.00 | ₩5,330.00 | 1,113 | |
| ₩5,330.00 | -20.00 | -0.4% | ₩5,320.00 | ₩5,350.00 | ₩5,260.00 | 162 | |
| ₩5,350.00 | 0.00 | 0.0% | ₩5,350.00 | ₩5,350.00 | ₩5,290.00 | 139 | |
| ₩5,350.00 | +20.00 | +0.4% | ₩5,310.00 | ₩5,350.00 | ₩5,270.00 | 873 | |
| ₩5,330.00 | +10.00 | +0.2% | ₩5,330.00 | ₩5,330.00 | ₩5,010.00 | 1,578 | |
| ₩5,320.00 | +100.00 | +1.9% | ₩5,220.00 | ₩5,440.00 | ₩5,190.00 | 1,235 | |
| ₩5,220.00 | -100.00 | -1.9% | ₩5,320.00 | ₩5,320.00 | ₩5,100.00 | 1,270 | |
| ₩5,320.00 | -60.00 | -1.1% | ₩5,380.00 | ₩5,440.00 | ₩5,230.00 | 1,399 | |
| ₩5,380.00 | 0.00 | 0.0% | ₩5,390.00 | ₩5,540.00 | ₩5,130.00 | 1,606 | |
| ₩5,380.00 | -20.00 | -0.4% | ₩5,400.00 | ₩5,400.00 | ₩5,370.00 | 647 | |
| ₩5,400.00 | 0.00 | 0.0% | ₩5,440.00 | ₩5,440.00 | ₩5,200.00 | 597 | |
| ₩5,400.00 | 0.00 | 0.0% | ₩5,400.00 | ₩5,430.00 | ₩5,300.00 | 483 | |
| ₩5,400.00 | -10.00 | -0.2% | ₩5,420.00 | ₩5,430.00 | ₩5,250.00 | 1,026 | |
| ₩5,410.00 | -110.00 | -2.0% | ₩5,520.00 | ₩5,540.00 | ₩5,300.00 | 1,801 | |
| ₩5,520.00 | +200.00 | +3.8% | ₩5,310.00 | ₩5,530.00 | ₩5,280.00 | 3,954 | |
| ₩5,320.00 | +110.00 | +2.1% | ₩5,260.00 | ₩5,330.00 | ₩5,220.00 | 362 | |
| ₩5,210.00 | -250.00 | -4.6% | ₩5,440.00 | ₩5,440.00 | ₩5,130.00 | 2,882 | |
| ₩5,460.00 | -40.00 | -0.7% | ₩5,460.00 | ₩5,500.00 | ₩5,360.00 | 2,160 | |
| ₩5,500.00 | -20.00 | -0.4% | ₩5,490.00 | ₩5,510.00 | ₩5,410.00 | 1,974 | |
| ₩5,520.00 | -90.00 | -1.6% | ₩5,510.00 | ₩5,700.00 | ₩5,410.00 | 1,177 | |
| ₩5,610.00 | -120.00 | -2.1% | ₩5,730.00 | ₩5,740.00 | ₩5,500.00 | 4,163 | |
| ₩5,730.00 | +90.00 | +1.6% | ₩5,640.00 | ₩5,740.00 | ₩5,410.00 | 2,669 | |
| ₩5,640.00 | +210.00 | +3.9% | ₩5,430.00 | ₩5,720.00 | ₩5,430.00 | 1,866 | |
| ₩5,430.00 | +140.00 | +2.6% | ₩5,290.00 | ₩5,510.00 | ₩5,230.00 | 2,077 | |
| ₩5,290.00 | -10.00 | -0.2% | ₩5,300.00 | ₩5,300.00 | ₩5,100.00 | 455 | |
| ₩5,300.00 | +70.00 | +1.3% | ₩5,200.00 | ₩5,440.00 | ₩5,190.00 | 1,646 | |
| ₩5,230.00 | -60.00 | -1.1% | ₩5,210.00 | ₩5,260.00 | ₩5,100.00 | 1,403 | |
| ₩5,290.00 | +10.00 | +0.2% | ₩5,280.00 | ₩5,320.00 | ₩5,190.00 | 209 | |
| ₩5,280.00 | +160.00 | +3.1% | ₩5,120.00 | ₩5,440.00 | ₩4,960.00 | 1,384 | |
| ₩5,120.00 | +30.00 | +0.6% | ₩5,000.00 | ₩5,130.00 | ₩4,970.00 | 1,134 |
- Ticker
- KRX:239610
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about HLscience Co., Ltd.