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%WTI101.09▼ 2.11%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-063,050.003,095.003,000.003,005.003,005.0065,340
2023-11-033,080.003,095.002,950.002,960.002,960.0058,572
2023-11-023,145.003,200.003,060.003,060.003,060.0068,524
2023-11-013,270.003,280.003,045.003,120.003,120.00127,924
2023-10-313,050.003,080.002,895.002,990.002,990.00108,600
2023-10-302,945.003,100.002,945.003,010.003,010.008,853
2023-10-272,995.003,045.002,915.003,000.003,000.0018,814
2023-10-263,025.003,095.002,985.002,995.002,995.0030,370
2023-10-253,030.003,090.003,025.003,070.003,070.0022,458
2023-10-243,000.003,135.002,980.003,030.003,030.0031,859
2023-10-233,055.003,055.002,980.003,000.003,000.0025,842
2023-10-203,070.003,150.002,950.002,985.002,985.0037,131
2023-10-193,190.003,190.002,965.003,070.003,070.0032,818
2023-10-183,225.003,225.003,045.003,065.003,065.0041,447
2023-10-173,075.003,115.003,000.003,085.003,085.0025,335
2023-10-163,090.003,250.003,045.003,085.003,085.0021,080
2023-10-133,135.003,250.003,015.003,090.003,090.0039,696
2023-10-123,065.003,370.003,065.003,170.003,170.0069,356
2023-10-112,970.003,250.002,815.003,090.003,090.0091,099
2023-10-103,050.003,050.002,860.002,860.002,860.0085,402
2023-10-062,950.003,020.002,875.002,985.002,985.0045,844
2023-10-053,000.003,085.002,950.002,965.002,965.0053,023
2023-10-043,105.003,190.002,990.003,000.003,000.0073,109
2023-09-273,105.003,150.003,050.003,105.003,105.0044,427
2023-09-263,140.003,190.003,070.003,105.003,105.0056,832
2023-09-253,290.003,290.003,110.003,140.003,140.0081,235
2023-09-223,150.003,290.003,120.003,195.003,195.0061,194
2023-09-213,310.003,320.003,200.003,215.003,215.00116,084
2023-09-203,395.003,410.003,300.003,300.003,300.00110,220
2023-09-193,545.003,615.003,395.003,400.003,400.00118,107
2023-09-183,540.003,575.003,445.003,530.003,530.0073,865
2023-09-153,420.003,520.003,410.003,480.003,480.00105,528
2023-09-143,400.003,430.003,370.003,415.003,415.00125,783
2023-09-133,490.003,500.003,375.003,400.003,400.00196,693
2023-09-123,505.003,665.003,485.003,490.003,490.00274,209
2023-09-113,590.003,590.003,425.003,495.003,495.00312,340
2023-09-084,200.004,200.003,645.003,665.003,665.001,524,845
2023-09-073,375.004,360.003,365.003,650.003,650.003,726,528
2023-09-063,495.003,495.003,360.003,365.003,365.0067,749
2023-09-053,545.003,545.003,405.003,470.003,470.0050,910
2023-09-043,495.003,545.003,415.003,475.003,475.0067,697
2023-09-013,530.003,530.003,405.003,410.003,410.0061,036
2023-08-313,570.003,575.003,460.003,530.003,530.0060,219
2023-08-303,510.003,570.003,450.003,570.003,570.00110,858
2023-08-293,500.003,580.003,450.003,480.003,480.0090,493
2023-08-283,450.003,530.003,380.003,495.003,495.0037,289
2023-08-253,460.003,520.003,400.003,450.003,450.0071,232
2023-08-243,365.003,600.003,330.003,495.003,495.0098,961
2023-08-233,270.003,440.003,270.003,365.003,365.0062,193
2023-08-223,390.003,440.003,260.003,260.003,260.00130,726
2023-08-213,465.003,565.003,340.003,390.003,390.0081,309
2023-08-183,530.003,570.003,405.003,445.003,445.00136,122
2023-08-173,625.003,635.003,495.003,565.003,565.00182,962
2023-08-163,750.003,800.003,675.003,695.003,695.00188,050
2023-08-144,025.004,025.003,850.003,880.003,880.00112,176
2023-08-113,895.004,060.003,895.003,995.003,995.0085,344
2023-08-103,960.004,090.003,920.004,040.004,040.0064,823
2023-08-093,920.004,050.003,870.003,970.003,970.0063,133
2023-08-084,035.004,035.003,915.003,970.003,970.00105,042
2023-08-074,060.004,095.003,950.004,060.004,060.00133,827
← NewerPage 13 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.