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%WTI101.13▼ 2.07%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-013,055.003,090.003,000.003,090.003,090.0050,941
2024-01-313,085.003,145.003,015.003,055.003,055.0041,651
2024-01-303,070.003,150.003,050.003,085.003,085.0032,940
2024-01-293,110.003,135.003,030.003,115.003,115.0069,881
2024-01-263,070.003,125.003,025.003,055.003,055.0065,138
2024-01-253,285.003,285.003,070.003,070.003,070.00151,913
2024-01-243,300.003,300.003,195.003,220.003,220.0058,912
2024-01-233,130.003,400.003,010.003,195.003,195.00248,348
2024-01-223,250.003,250.003,070.003,130.003,130.0083,587
2024-01-193,190.003,240.003,165.003,195.003,195.0057,008
2024-01-183,200.003,290.003,170.003,175.003,175.0056,495
2024-01-173,365.003,400.003,200.003,235.003,235.00113,592
2024-01-163,480.003,480.003,355.003,365.003,365.00104,602
2024-01-153,400.003,580.003,365.003,380.003,380.00165,504
2024-01-123,405.003,435.003,330.003,365.003,365.0075,938
2024-01-113,440.003,450.003,360.003,415.003,415.0056,760
2024-01-103,530.003,530.003,365.003,445.003,445.00125,801
2024-01-093,400.003,475.003,350.003,450.003,450.00109,148
2024-01-083,580.003,580.003,375.003,380.003,380.00157,080
2024-01-053,425.003,600.003,405.003,500.003,500.00182,653
2024-01-043,400.003,435.003,375.003,425.003,425.0056,732
2024-01-033,390.003,635.003,315.003,420.003,420.00401,128
2024-01-023,490.003,490.003,320.003,390.003,390.0074,732
2023-12-283,600.003,600.003,415.003,445.003,445.00159,753
2023-12-273,450.003,585.003,355.003,560.003,560.00140,421
2023-12-263,450.003,505.003,375.003,375.003,375.0088,650
2023-12-223,515.003,525.003,430.003,450.003,450.0069,898
2023-12-213,580.003,605.003,510.003,510.003,510.0098,798
2023-12-203,465.003,600.003,465.003,570.003,570.00227,298
2023-12-193,450.003,520.003,400.003,470.003,470.00150,171
2023-12-183,320.003,425.003,290.003,425.003,425.00138,709
2023-12-153,235.003,390.003,205.003,320.003,320.00140,107
2023-12-143,250.003,250.003,160.003,235.003,235.0075,996
2023-12-133,125.003,260.003,080.003,255.003,255.00212,952
2023-12-123,160.003,160.003,080.003,125.003,125.0040,055
2023-12-113,180.003,180.003,090.003,130.003,130.0037,281
2023-12-083,150.003,150.003,080.003,110.003,110.0022,095
2023-12-073,140.003,155.003,065.003,075.003,075.0051,896
2023-12-063,135.003,170.003,020.003,155.003,155.0054,344
2023-12-053,060.003,155.003,055.003,100.003,100.0048,587
2023-12-043,140.003,140.003,010.003,100.003,100.0083,938
2023-12-013,160.003,160.003,070.003,110.003,110.00107,803
2023-11-303,040.003,485.003,025.003,175.003,175.00895,958
2023-11-293,045.003,170.003,015.003,045.003,045.0080,707
2023-11-283,140.003,140.003,035.003,070.003,070.0054,542
2023-11-273,230.003,230.003,080.003,085.003,085.0056,566
2023-11-243,260.003,310.003,160.003,195.003,195.0082,827
2023-11-233,210.003,360.003,140.003,260.003,260.00182,072
2023-11-223,080.003,205.003,055.003,150.003,150.0061,990
2023-11-213,150.003,150.003,075.003,080.003,080.0036,086
2023-11-203,160.003,185.003,055.003,110.003,110.0079,308
2023-11-173,045.003,170.002,995.003,145.003,145.00287,339
2023-11-163,070.003,080.002,985.003,045.003,045.00160,846
2023-11-153,040.003,640.002,850.003,045.003,045.001,352,493
2023-11-142,990.003,020.002,785.002,850.002,850.00103,067
2023-11-132,855.002,940.002,830.002,850.002,850.0033,912
2023-11-102,925.002,945.002,860.002,870.002,870.0043,475
2023-11-092,960.002,960.002,880.002,925.002,925.0061,360
2023-11-082,955.003,020.002,920.002,940.002,940.0023,406
2023-11-073,020.003,055.002,925.002,960.002,960.0051,654
← NewerPage 12 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.