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%WTI100.69▼ 2.50%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-022,720.002,725.002,670.002,720.002,720.0033,501
2024-04-302,690.002,745.002,660.002,690.002,690.0027,631
2024-04-292,570.002,730.002,570.002,710.002,710.0076,610
2024-04-262,660.002,660.002,535.002,580.002,580.0054,750
2024-04-252,630.002,650.002,555.002,600.002,600.0023,529
2024-04-242,595.002,640.002,585.002,625.002,625.0016,220
2024-04-232,590.002,675.002,570.002,585.002,585.0016,775
2024-04-222,785.002,785.002,570.002,590.002,590.0028,198
2024-04-192,590.002,845.002,565.002,590.002,590.00174,269
2024-04-182,620.002,630.002,560.002,590.002,590.0046,905
2024-04-172,690.002,700.002,565.002,600.002,600.0031,940
2024-04-162,710.002,720.002,575.002,605.002,605.0053,897
2024-04-152,565.002,680.002,555.002,590.002,590.0036,393
2024-04-122,660.002,785.002,555.002,555.002,555.0036,608
2024-04-112,725.002,725.002,645.002,705.002,705.0013,777
2024-04-092,690.002,735.002,635.002,700.002,700.0041,681
2024-04-082,720.002,805.002,550.002,650.002,650.0047,797
2024-04-052,610.002,645.002,585.002,610.002,610.0032,081
2024-04-042,730.002,730.002,570.002,600.002,600.0034,192
2024-04-032,650.002,680.002,585.002,600.002,600.0051,691
2024-04-022,840.002,840.002,625.002,650.002,650.00136,179
2024-04-012,760.002,780.002,745.002,770.002,770.0059,054
2024-03-292,735.002,830.002,735.002,765.002,765.0054,509
2024-03-282,780.002,835.002,755.002,780.002,780.0037,394
2024-03-272,775.002,840.002,760.002,780.002,780.0049,194
2024-03-262,840.002,840.002,775.002,790.002,790.0048,892
2024-03-252,790.002,840.002,785.002,830.002,830.0047,552
2024-03-222,805.002,830.002,765.002,790.002,790.00115,842
2024-03-212,910.002,945.002,785.002,815.002,815.00118,641
2024-03-202,915.002,915.002,810.002,870.002,870.00153,793
2024-03-192,910.003,030.002,860.002,915.002,915.00235,624
2024-03-182,820.002,925.002,800.002,925.002,925.0096,193
2024-03-152,830.002,850.002,780.002,830.002,830.0095,695
2024-03-142,860.002,890.002,820.002,830.002,830.0070,260
2024-03-132,805.002,900.002,805.002,860.002,860.0044,900
2024-03-122,875.002,875.002,815.002,830.002,830.0073,680
2024-03-112,835.002,930.002,800.002,875.002,875.00114,432
2024-03-082,955.003,275.002,800.002,900.002,900.00799,451
2024-03-072,890.002,890.002,810.002,830.002,830.0024,646
2024-03-062,865.002,885.002,830.002,835.002,835.0033,670
2024-03-052,910.002,945.002,850.002,850.002,850.00435,764
2024-03-042,970.002,995.002,935.002,955.002,955.0044,933
2024-02-292,995.003,000.002,935.002,970.002,970.0039,691
2024-02-282,935.003,045.002,910.003,000.003,000.0059,498
2024-02-273,035.003,035.002,900.002,935.002,935.0046,463
2024-02-262,990.002,990.002,950.002,985.002,985.0051,112
2024-02-233,050.003,050.002,950.002,990.002,990.0075,048
2024-02-223,000.003,005.002,975.002,990.002,990.0041,272
2024-02-213,025.003,090.002,985.003,000.003,000.0055,221
2024-02-203,150.003,150.002,990.003,025.003,025.0065,499
2024-02-193,040.003,125.003,035.003,055.003,055.0034,423
2024-02-163,100.003,150.003,045.003,070.003,070.0027,683
2024-02-152,990.003,200.002,990.003,100.003,100.00161,853
2024-02-143,085.003,085.002,980.003,020.003,020.0028,434
2024-02-133,030.003,090.002,980.003,030.003,030.0041,053
2024-02-083,000.003,035.002,980.003,025.003,025.0046,668
2024-02-073,065.003,065.002,990.003,000.003,000.0065,622
2024-02-063,060.003,105.003,005.003,065.003,065.0036,128
2024-02-053,160.003,160.003,025.003,060.003,060.0034,927
2024-02-023,170.003,170.003,060.003,095.003,095.0041,590
← NewerPage 11 of 21 · 1,230 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.