See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.40▼ 1.81%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-303,035.003,040.002,985.002,985.002,985.0037,676
2024-07-293,020.003,090.003,000.003,040.003,040.0037,608
2024-07-263,085.003,085.003,015.003,020.003,020.0018,579
2024-07-253,045.003,075.003,010.003,030.003,030.0041,909
2024-07-243,030.003,095.003,000.003,050.003,050.0029,340
2024-07-233,010.003,085.003,010.003,030.003,030.0024,957
2024-07-223,060.003,095.003,015.003,040.003,040.0026,269
2024-07-193,055.003,095.003,005.003,060.003,060.0019,947
2024-07-183,085.003,125.003,005.003,030.003,030.0038,331
2024-07-173,130.003,130.003,055.003,085.003,085.0032,115
2024-07-163,100.003,160.003,095.003,095.003,095.0034,979
2024-07-153,070.003,155.003,005.003,105.003,105.0051,536
2024-07-123,065.003,090.003,020.003,075.003,075.0024,389
2024-07-113,050.003,085.003,030.003,065.003,065.0015,448
2024-07-103,005.003,230.002,975.003,050.003,050.00155,148
2024-07-093,090.003,090.002,995.003,005.003,005.0069,599
2024-07-083,040.003,085.002,995.003,055.003,055.0024,404
2024-07-053,150.003,150.003,010.003,050.003,050.0095,844
2024-07-043,125.003,150.003,085.003,100.003,100.0038,157
2024-07-033,120.003,275.003,120.003,145.003,145.00135,593
2024-07-023,190.003,190.003,010.003,105.003,105.0063,426
2024-07-013,045.003,110.003,015.003,070.003,070.0033,860
2024-06-283,125.003,125.003,005.003,040.003,040.0038,023
2024-06-273,080.003,085.003,005.003,065.003,065.0018,775
2024-06-263,040.003,130.003,040.003,060.003,060.0027,076
2024-06-253,105.003,170.003,020.003,040.003,040.0031,931
2024-06-243,150.003,200.003,050.003,070.003,070.0096,782
2024-06-213,165.003,245.003,115.003,150.003,150.0033,488
2024-06-203,205.003,255.003,135.003,200.003,200.0073,825
2024-06-193,205.003,265.003,160.003,205.003,205.0047,179
2024-06-183,165.003,270.003,160.003,205.003,205.0054,331
2024-06-173,450.003,455.003,195.003,195.003,195.00212,460
2024-06-143,300.003,430.003,265.003,380.003,380.00115,656
2024-06-133,395.003,395.003,260.003,325.003,325.00106,243
2024-06-123,270.003,435.003,260.003,335.003,335.00286,121
2024-06-113,100.003,365.003,100.003,270.003,270.00484,700
2024-06-103,440.003,455.003,030.003,140.003,140.001,462,374
2024-06-073,000.003,100.003,000.003,080.003,080.0078,009
2024-06-052,975.003,055.002,930.003,000.003,000.0041,548
2024-06-043,170.003,180.002,995.002,995.002,995.00100,210
2024-06-032,940.003,170.002,940.003,170.003,170.00254,695
2024-05-312,940.003,020.002,925.002,935.002,935.0043,935
2024-05-302,950.002,980.002,890.002,950.002,950.0040,891
2024-05-292,985.003,030.002,965.002,980.002,980.0029,880
2024-05-282,985.003,030.002,965.002,985.002,985.0032,075
2024-05-273,050.003,050.002,990.003,015.003,015.0024,258
2024-05-243,050.003,060.002,975.002,980.002,980.0032,798
2024-05-233,040.003,070.003,020.003,040.003,040.0023,221
2024-05-223,080.003,125.003,000.003,030.003,030.0082,525
2024-05-213,110.003,130.003,035.003,080.003,080.0084,787
2024-05-203,125.003,165.003,015.003,120.003,120.0063,226
2024-05-173,175.003,200.003,125.003,125.003,125.0050,369
2024-05-163,190.003,220.003,115.003,175.003,175.00101,331
2024-05-143,000.003,195.003,000.003,130.003,130.00178,286
2024-05-133,010.003,060.002,985.003,000.003,000.0086,007
2024-05-102,920.003,150.002,900.003,005.003,005.00317,499
2024-05-092,935.002,935.002,875.002,910.002,910.0058,656
2024-05-082,820.002,940.002,800.002,905.002,905.00135,289
2024-05-072,790.002,820.002,730.002,820.002,820.00123,164
2024-05-032,700.002,790.002,685.002,765.002,765.0057,403
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.