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%WTI101.32▼ 1.89%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-044,250.004,250.004,040.004,090.004,090.00220,150
2023-08-034,205.004,330.004,165.004,275.004,275.00183,389
2023-08-024,645.004,645.004,090.004,350.004,350.00977,261
2023-08-013,850.004,885.003,785.004,665.004,665.002,001,690
2023-07-313,700.003,800.003,690.003,775.003,775.0090,152
2023-07-283,745.003,800.003,700.003,715.003,715.0047,098
2023-07-273,695.003,855.003,600.003,760.003,760.0074,575
2023-07-263,865.003,880.003,655.003,700.003,700.00170,847
2023-07-254,040.004,040.003,860.003,865.003,865.00106,783
2023-07-244,205.004,205.004,025.004,040.004,040.0077,226
2023-07-214,140.004,230.004,050.004,150.004,150.0099,574
2023-07-204,160.004,210.004,095.004,145.004,145.0077,698
2023-07-194,050.004,445.003,960.004,190.004,190.00243,862
2023-07-184,115.004,115.003,850.004,040.004,040.00196,322
2023-07-174,050.004,500.004,005.004,115.004,115.001,132,649
2023-07-143,990.004,040.003,870.004,025.004,025.00204,032
2023-07-133,960.003,975.003,880.003,930.003,930.00104,223
2023-07-123,765.003,920.003,700.003,910.003,910.0097,106
2023-07-113,785.003,850.003,710.003,765.003,765.0049,278
2023-07-103,870.003,885.003,785.003,785.003,785.0056,084
2023-07-073,795.003,890.003,775.003,830.003,830.0039,979
2023-07-063,875.003,930.003,805.003,830.003,830.0059,564
2023-07-053,960.003,965.003,840.003,870.003,870.0064,762
2023-07-043,905.003,980.003,805.003,965.003,965.0094,502
2023-07-033,840.004,040.003,810.003,905.003,905.00333,883
2023-06-303,820.003,890.003,775.003,810.003,810.0030,325
2023-06-293,835.003,915.003,790.003,850.003,850.0082,939
2023-06-283,845.003,950.003,815.003,835.003,835.00132,823
2023-06-273,760.003,890.003,660.003,845.003,845.00131,618
2023-06-263,725.003,800.003,685.003,720.003,720.0042,146
2023-06-233,640.003,940.003,575.003,725.003,725.00228,037
2023-06-223,510.003,620.003,510.003,620.003,620.0048,196
2023-06-213,625.003,750.003,545.003,565.003,565.0064,945
2023-06-203,720.003,760.003,590.003,605.003,605.0085,348
2023-06-193,740.003,825.003,715.003,750.003,750.0072,206
2023-06-163,790.003,790.003,680.003,740.003,740.0040,543
2023-06-153,725.003,785.003,680.003,770.003,770.0038,926
2023-06-143,800.003,815.003,725.003,765.003,765.0041,722
2023-06-133,735.003,910.003,735.003,795.003,795.0097,182
2023-06-123,725.003,780.003,680.003,715.003,715.0048,304
2023-06-093,730.003,780.003,705.003,705.003,705.0028,104
2023-06-083,720.003,815.003,720.003,730.003,730.0037,916
2023-06-073,795.003,830.003,745.003,775.003,775.0042,755
2023-06-053,800.003,870.003,775.003,820.003,820.0049,342
2023-06-023,575.003,825.003,555.003,800.003,800.00104,150
2023-06-013,600.003,650.003,540.003,575.003,575.0050,168
2023-05-313,605.003,635.003,525.003,600.003,600.0048,255
2023-05-303,695.003,695.003,535.003,605.003,605.00119,133
2023-05-263,760.003,795.003,655.003,655.003,655.00111,083
2023-05-253,770.003,810.003,725.003,775.003,775.0032,283
2023-05-243,745.003,895.003,675.003,770.003,770.0088,575
2023-05-233,720.003,740.003,660.003,720.003,720.0040,189
2023-05-223,780.003,780.003,635.003,720.003,720.0083,319
2023-05-193,725.003,770.003,655.003,725.003,725.0078,969
2023-05-183,880.003,880.003,725.003,765.003,765.0073,462
2023-05-173,730.003,880.003,640.003,835.003,835.0093,935
2023-05-163,850.003,850.003,650.003,730.003,730.0076,587
2023-05-153,695.003,805.003,600.003,800.003,800.00101,534
2023-05-123,815.003,850.003,690.003,695.003,695.00120,857
2023-05-113,735.003,950.003,580.003,825.003,825.00197,192
← NewerPage 14 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.