HL Science Co Ltd (239610)

239610
🏛️ Corée du Sud →
11,190.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 11,220.00 11,220.00 11,150.00 11,150.00 0.1K
09:05 11,150.00 11,190.00 11,150.00 11,170.00 0.0K
09:10 11,180.00 11,180.00 11,110.00 11,180.00 0.0K
09:15 11,110.00 11,180.00 11,110.00 11,180.00 0.0K
09:20 11,290.00 11,290.00 11,290.00 11,290.00 0.1K
09:25 11,110.00 11,280.00 11,110.00 11,280.00 0.0K
09:30 11,280.00 11,280.00 11,170.00 11,170.00 0.0K
09:35 11,250.00 11,250.00 11,120.00 11,120.00 0.0K
09:40 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
09:45 11,120.00 11,200.00 11,120.00 11,200.00 0.0K
09:50 11,110.00 11,210.00 11,110.00 11,210.00 0.0K
09:55 11,120.00 11,210.00 11,120.00 11,210.00 0.0K
10:00 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
10:05 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:10 11,110.00 11,200.00 11,110.00 11,200.00 0.0K
10:15 11,270.00 11,270.00 11,120.00 11,120.00 0.3K
10:25 11,220.00 11,220.00 11,220.00 11,220.00 0.0K
10:55 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:00 11,110.00 11,110.00 11,110.00 11,110.00 0.4K
11:10 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
11:55 11,100.00 11,200.00 11,100.00 11,200.00 0.0K
12:05 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:10 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:25 11,100.00 11,100.00 11,100.00 11,100.00 0.0K
12:35 11,090.00 11,100.00 11,090.00 11,100.00 0.0K
12:45 11,090.00 11,090.00 11,090.00 11,090.00 0.7K
12:50 11,030.00 11,060.00 11,030.00 11,060.00 0.2K
12:55 11,060.00 11,060.00 11,060.00 11,060.00 0.0K
13:00 11,060.00 11,060.00 11,040.00 11,040.00 0.6K
13:15 11,030.00 11,030.00 11,030.00 11,030.00 0.1K
13:30 11,040.00 11,040.00 11,040.00 11,040.00 0.1K
13:35 11,030.00 11,030.00 11,030.00 11,030.00 0.0K
13:40 11,040.00 11,040.00 11,040.00 11,040.00 0.0K
13:45 11,040.00 11,040.00 11,040.00 11,040.00 0.4K
13:50 11,050.00 11,050.00 11,050.00 11,050.00 0.0K
13:55 11,050.00 11,170.00 11,050.00 11,170.00 0.0K
14:10 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:15 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
14:40 11,040.00 11,110.00 11,040.00 11,110.00 0.0K
14:55 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
15:10 11,110.00 11,110.00 11,020.00 11,020.00 0.2K
15:15 11,030.00 11,140.00 11,030.00 11,140.00 0.0K
15:25 11,190.00 11,190.00 11,190.00 11,190.00 0.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 11,220.00 11,290.00 11,020.00 11,190.00 0.0M
2025-09-25 11,150.00 11,310.00 10,970.00 11,220.00 0.0M
2025-09-24 11,300.00 11,300.00 11,140.00 11,150.00 0.0M
2025-09-23 11,230.00 11,300.00 11,000.00 11,280.00 0.0M
2025-09-22 11,500.00 11,600.00 11,010.00 11,060.00 0.0M
2025-09-19 11,090.00 11,730.00 11,090.00 11,500.00 0.0M
2025-09-18 11,060.00 11,170.00 10,800.00 11,090.00 0.0M
2025-09-17 11,170.00 11,170.00 10,750.00 11,060.00 0.0M
2025-09-16 11,100.00 11,290.00 11,050.00 11,170.00 0.0M
2025-09-15 11,170.00 11,260.00 11,000.00 11,030.00 0.0M
2025-09-12 11,450.00 11,450.00 11,160.00 11,170.00 0.0M
2025-09-11 11,490.00 11,490.00 11,230.00 11,390.00 0.0M
2025-09-10 11,280.00 11,570.00 10,850.00 11,310.00 0.0M
2025-09-09 11,390.00 11,390.00 10,920.00 10,940.00 0.0M
2025-09-08 11,310.00 11,320.00 11,200.00 11,220.00 0.0M
2025-09-05 11,300.00 11,300.00 11,040.00 11,220.00 0.0M
2025-09-04 11,170.00 11,260.00 10,920.00 11,200.00 0.0M
2025-09-03 11,200.00 11,350.00 10,970.00 11,200.00 0.0M
2025-09-02 11,250.00 11,340.00 11,070.00 11,130.00 0.0M
2025-09-01 11,300.00 11,440.00 11,020.00 11,050.00 0.0M
2025-08-29 11,560.00 11,560.00 11,380.00 11,380.00 0.0M
2025-08-28 11,400.00 11,700.00 11,330.00 11,560.00 0.0M
2025-08-27 11,500.00 11,500.00 11,330.00 11,490.00 0.0M
2025-08-26 11,370.00 11,590.00 11,370.00 11,470.00 0.0M
2025-08-25 11,430.00 11,440.00 11,310.00 11,400.00 0.0M
2025-08-22 11,790.00 11,790.00 11,310.00 11,440.00 0.0M
2025-08-21 11,560.00 11,560.00 11,350.00 11,400.00 0.0M
2025-08-20 11,400.00 11,560.00 11,280.00 11,400.00 0.0M
2025-08-19 11,570.00 11,720.00 11,220.00 11,490.00 0.0M
2025-08-18 11,920.00 11,920.00 11,430.00 11,560.00 0.0M
2025-08-14 11,830.00 11,950.00 11,740.00 11,910.00 0.0M
2025-08-13 11,770.00 11,880.00 11,500.00 11,790.00 0.0M
2025-08-12 11,550.00 11,680.00 11,500.00 11,610.00 0.0M
2025-08-11 11,670.00 11,770.00 11,410.00 11,710.00 0.0M
2025-08-08 11,690.00 11,690.00 11,530.00 11,650.00 0.0M
2025-08-07 11,700.00 11,700.00 11,550.00 11,560.00 0.0M
2025-08-06 11,650.00 11,720.00 11,540.00 11,640.00 0.0M
2025-08-05 11,900.00 11,910.00 11,550.00 11,650.00 0.0M
2025-08-04 11,820.00 11,990.00 11,510.00 11,900.00 0.0M
2025-08-01 11,980.00 12,100.00 11,730.00 11,760.00 0.0M
2025-07-31 11,840.00 11,990.00 11,810.00 11,830.00 0.0M
2025-07-30 12,070.00 12,070.00 11,830.00 11,840.00 0.0M
2025-07-29 12,110.00 12,110.00 11,900.00 12,070.00 0.0M
2025-07-28 12,100.00 12,100.00 11,900.00 12,050.00 0.0M
2025-07-25 11,970.00 12,070.00 11,870.00 11,900.00 0.0M
2025-07-24 12,170.00 13,300.00 11,660.00 11,940.00 0.1M
2025-07-23 12,310.00 12,310.00 12,100.00 12,170.00 0.0M
2025-07-22 12,310.00 12,310.00 12,130.00 12,260.00 0.0M
2025-07-21 12,320.00 12,320.00 12,120.00 12,140.00 0.0M
2025-07-18 12,320.00 12,340.00 12,210.00 12,250.00 0.0M
2025-07-17 12,310.00 12,440.00 12,190.00 12,280.00 0.0M
2025-07-16 12,250.00 12,490.00 12,150.00 12,310.00 0.0M
2025-07-15 12,250.00 12,320.00 12,140.00 12,290.00 0.0M
2025-07-14 12,270.00 12,320.00 12,150.00 12,260.00 0.0M
2025-07-11 12,060.00 12,290.00 12,060.00 12,270.00 0.0M
2025-07-10 11,990.00 12,210.00 11,990.00 12,140.00 0.0M
2025-07-09 12,090.00 12,090.00 11,920.00 11,990.00 0.0M
2025-07-08 12,100.00 12,100.00 11,840.00 11,920.00 0.0M
2025-07-07 12,190.00 12,190.00 11,810.00 11,830.00 0.0M
2025-07-04 12,300.00 12,300.00 11,880.00 11,880.00 0.0M
2025-07-03 12,140.00 13,780.00 11,800.00 12,060.00 0.3M
2025-07-02 12,000.00 12,130.00 11,820.00 11,910.00 0.0M
2025-07-01 11,840.00 12,170.00 11,840.00 11,910.00 0.0M
2025-06-30 12,080.00 12,080.00 11,860.00 11,920.00 0.0M
2025-06-27 12,240.00 12,240.00 12,000.00 12,090.00 0.0M
2025-06-26 12,270.00 12,270.00 12,010.00 12,100.00 0.0M
2025-06-25 12,260.00 12,260.00 12,080.00 12,200.00 0.0M
2025-06-24 12,230.00 12,480.00 12,080.00 12,260.00 0.0M
2025-06-23 12,360.00 12,420.00 12,050.00 12,230.00 0.0M
2025-06-20 12,430.00 12,430.00 12,130.00 12,240.00 0.0M
2025-06-19 12,550.00 12,550.00 12,050.00 12,240.00 0.0M
2025-06-18 12,110.00 12,420.00 12,000.00 12,140.00 0.0M
2025-06-17 12,430.00 12,430.00 12,130.00 12,130.00 0.0M
2025-06-16 12,700.00 12,730.00 11,800.00 12,450.00 0.0M
2025-06-13 12,700.00 12,890.00 12,550.00 12,720.00 0.0M
2025-06-12 12,560.00 12,700.00 12,490.00 12,700.00 0.0M
2025-06-11 12,540.00 12,590.00 12,420.00 12,510.00 0.0M
2025-06-10 12,390.00 12,590.00 12,260.00 12,510.00 0.0M
2025-06-09 12,440.00 12,440.00 12,150.00 12,380.00 0.0M
2025-06-05 12,490.00 12,490.00 12,100.00 12,150.00 0.0M
2025-06-04 12,120.00 12,160.00 12,050.00 12,130.00 0.0M
2025-06-02 12,160.00 12,160.00 12,000.00 12,080.00 0.0M
2025-05-30 12,160.00 12,160.00 11,940.00 12,000.00 0.0M
2025-05-29 12,160.00 12,160.00 12,060.00 12,080.00 0.0M
2025-05-28 12,160.00 12,170.00 12,000.00 12,060.00 0.0M
2025-05-27 12,160.00 12,390.00 11,800.00 12,000.00 0.0M
2025-05-26 12,230.00 13,360.00 12,010.00 12,020.00 0.0M
2025-05-23 12,360.00 12,420.00 12,230.00 12,400.00 0.0M
2025-05-22 12,220.00 12,420.00 12,180.00 12,360.00 0.0M
2025-05-21 12,300.00 12,420.00 12,230.00 12,340.00 0.0M
2025-05-20 12,200.00 12,310.00 12,140.00 12,250.00 0.0M
2025-05-19 12,060.00 12,280.00 12,060.00 12,140.00 0.0M
2025-05-16 12,190.00 12,280.00 12,120.00 12,170.00 0.0M
2025-05-15 12,180.00 12,340.00 12,050.00 12,190.00 0.0M
2025-05-14 12,200.00 12,420.00 12,140.00 12,280.00 0.0M
2025-05-13 12,390.00 12,390.00 12,120.00 12,200.00 0.0M
2025-05-12 12,090.00 13,900.00 12,040.00 12,140.00 0.1M
2025-05-09 12,600.00 12,600.00 12,080.00 12,080.00 0.0M
2025-05-08 12,470.00 12,560.00 12,310.00 12,510.00 0.0M
2025-05-07 12,390.00 12,760.00 12,330.00 12,520.00 0.0M
2025-05-02 12,480.00 12,480.00 12,320.00 12,420.00 0.0M
2025-04-30 12,570.00 12,570.00 12,290.00 12,370.00 0.0M
2025-04-29 12,360.00 12,500.00 12,250.00 12,410.00 0.0M
2025-04-28 12,390.00 12,460.00 12,320.00 12,360.00 0.0M
2025-04-25 12,540.00 12,590.00 12,320.00 12,470.00 0.0M
2025-04-24 12,320.00 12,500.00 12,170.00 12,500.00 0.0M
2025-04-23 12,280.00 12,500.00 12,160.00 12,350.00 0.0M
2025-04-22 11,830.00 12,380.00 11,830.00 12,300.00 0.0M
2025-04-21 11,990.00 12,390.00 11,820.00 12,230.00 0.0M
2025-04-18 11,800.00 11,970.00 11,720.00 11,880.00 0.0M
2025-04-17 11,750.00 11,990.00 11,750.00 11,890.00 0.0M
2025-04-16 11,660.00 11,980.00 11,660.00 11,820.00 0.0M
2025-04-15 11,760.00 12,000.00 11,700.00 11,700.00 0.0M
2025-04-14 11,670.00 13,390.00 11,540.00 11,720.00 0.1M
2025-04-11 11,890.00 11,890.00 11,460.00 11,670.00 0.0M
2025-04-10 11,500.00 11,900.00 11,500.00 11,790.00 0.0M
2025-04-09 11,530.00 11,670.00 11,360.00 11,380.00 0.0M
2025-04-08 11,900.00 12,100.00 11,530.00 11,540.00 0.0M
2025-04-07 11,840.00 11,840.00 11,610.00 11,670.00 0.0M
2025-04-04 11,700.00 12,000.00 11,700.00 12,000.00 0.0M
2025-04-03 11,800.00 12,000.00 11,750.00 11,940.00 0.0M
2025-04-02 11,680.00 12,010.00 11,680.00 11,890.00 0.0M
2025-04-01 11,360.00 12,430.00 11,360.00 11,770.00 0.0M
2025-03-31 11,890.00 11,890.00 11,400.00 11,570.00 0.0M
2025-03-28 11,790.00 12,060.00 11,580.00 11,650.00 0.0M
2025-03-27 11,710.00 12,140.00 11,460.00 11,800.00 0.0M
2025-03-26 11,400.00 13,360.00 11,400.00 11,810.00 0.2M
2025-03-25 11,610.00 11,640.00 11,400.00 11,400.00 0.0M
2025-03-24 11,120.00 12,140.00 11,120.00 11,550.00 0.0M
2025-03-21 11,010.00 11,270.00 11,010.00 11,200.00 0.0M
2025-03-20 11,000.00 11,320.00 11,000.00 11,060.00 0.0M
2025-03-19 11,360.00 11,360.00 11,100.00 11,160.00 0.0M
2025-03-18 11,110.00 11,210.00 11,110.00 11,110.00 0.0M
2025-03-17 11,350.00 11,540.00 11,020.00 11,220.00 0.0M
2025-03-14 11,230.00 11,230.00 11,060.00 11,230.00 0.0M
2025-03-13 11,230.00 11,340.00 11,120.00 11,230.00 0.0M
2025-03-12 11,140.00 11,390.00 11,120.00 11,230.00 0.0M
2025-03-11 11,060.00 11,280.00 11,040.00 11,130.00 0.0M
2025-03-10 11,190.00 11,410.00 11,120.00 11,160.00 0.0M
2025-03-07 10,940.00 11,270.00 10,940.00 11,160.00 0.0M
2025-03-06 11,280.00 11,280.00 10,610.00 11,180.00 0.0M
2025-03-05 11,600.00 11,600.00 11,080.00 11,130.00 0.0M
2025-03-04 11,150.00 11,620.00 11,150.00 11,350.00 0.0M
2025-02-28 11,590.00 11,590.00 11,310.00 11,310.00 0.0M
2025-02-27 11,580.00 11,580.00 11,300.00 11,500.00 0.0M
2025-02-26 11,560.00 11,560.00 11,240.00 11,410.00 0.0M
2025-02-25 11,390.00 11,540.00 11,320.00 11,400.00 0.0M
2025-02-24 11,320.00 11,560.00 11,300.00 11,460.00 0.0M
2025-02-21 11,500.00 11,540.00 11,340.00 11,420.00 0.0M
2025-02-20 11,560.00 11,560.00 11,370.00 11,470.00 0.0M
2025-02-19 11,250.00 11,480.00 11,250.00 11,400.00 0.0M
2025-02-18 11,410.00 11,520.00 11,070.00 11,280.00 0.0M
2025-02-17 11,700.00 11,700.00 11,350.00 11,500.00 0.0M
2025-02-14 11,460.00 11,760.00 11,360.00 11,360.00 0.0M
2025-02-13 11,900.00 11,900.00 11,400.00 11,440.00 0.0M
2025-02-12 11,980.00 12,140.00 11,660.00 11,660.00 0.0M
2025-02-11 12,200.00 12,200.00 11,980.00 12,030.00 0.0M
2025-02-10 11,610.00 13,880.00 11,610.00 11,980.00 0.1M
2025-02-07 12,140.00 12,180.00 11,610.00 11,610.00 0.0M
2025-02-06 12,100.00 12,130.00 11,870.00 11,910.00 0.0M
2025-02-05 11,820.00 12,080.00 11,750.00 12,000.00 0.0M
2025-02-04 12,000.00 12,000.00 11,760.00 11,820.00 0.0M
2025-02-03 11,850.00 12,190.00 11,610.00 11,610.00 0.0M
2025-01-31 12,170.00 12,170.00 11,830.00 11,960.00 0.0M
2025-01-24 12,010.00 12,130.00 11,850.00 12,010.00 0.0M
2025-01-23 12,200.00 12,220.00 11,950.00 11,980.00 0.0M
2025-01-22 12,090.00 12,230.00 12,000.00 12,190.00 0.0M
2025-01-21 12,400.00 12,400.00 12,050.00 12,080.00 0.0M
2025-01-20 12,500.00 12,500.00 12,210.00 12,210.00 0.0M
2025-01-17 12,250.00 12,470.00 12,030.00 12,270.00 0.0M
2025-01-16 12,570.00 12,570.00 12,210.00 12,210.00 0.0M
2025-01-15 12,550.00 12,760.00 12,180.00 12,200.00 0.0M
2025-01-14 12,690.00 12,800.00 11,800.00 12,550.00 0.0M
2025-01-13 12,830.00 12,940.00 12,510.00 12,720.00 0.0M
2025-01-10 13,000.00 13,000.00 12,620.00 12,830.00 0.0M
2025-01-09 12,700.00 12,960.00 12,650.00 12,850.00 0.0M
2025-01-08 12,850.00 12,970.00 12,680.00 12,680.00 0.0M
2025-01-07 12,750.00 12,890.00 12,620.00 12,850.00 0.0M
2025-01-06 12,500.00 12,860.00 12,490.00 12,750.00 0.0M
2025-01-03 12,270.00 12,600.00 12,270.00 12,500.00 0.0M
2025-01-02 12,340.00 12,590.00 12,250.00 12,510.00 0.0M