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
2023-05-104,090.004,090.003,780.003,780.003,780.00111,709
2023-05-094,025.004,050.003,800.003,900.003,900.00139,312
2023-05-083,810.003,900.003,805.003,850.003,850.0042,264
2023-05-043,925.003,930.003,830.003,850.003,850.0050,524
2023-05-033,910.004,030.003,860.003,935.003,935.0087,514
2023-05-023,755.004,000.003,755.003,920.003,920.0068,652
2023-04-283,970.004,000.003,740.003,750.003,750.00118,072
2023-04-273,765.004,095.003,760.004,010.004,010.00204,077
2023-04-263,880.003,925.003,755.003,765.003,765.00118,459
2023-04-254,135.004,240.003,850.003,935.003,935.00303,503
2023-04-244,250.004,275.003,835.004,135.004,135.00336,564
2023-04-214,210.004,290.004,150.004,210.004,210.00229,856
2023-04-204,065.004,320.004,000.004,200.004,200.00804,824
2023-04-193,950.004,065.003,875.004,065.004,065.00335,107
2023-04-183,605.003,960.003,605.003,960.003,960.00474,182
2023-04-173,535.003,635.003,495.003,605.003,605.00166,077
2023-04-143,325.003,545.003,325.003,535.003,535.00207,389
2023-04-133,315.003,415.003,205.003,335.003,335.00131,121
2023-04-123,225.003,395.003,225.003,320.003,320.00127,771
2023-04-113,305.003,335.003,205.003,245.003,245.0076,804
2023-04-103,325.003,340.003,280.003,325.003,325.0072,792
2023-04-073,265.003,325.003,245.003,325.003,325.0028,813
2023-04-063,335.003,355.003,265.003,265.003,265.0080,232
2023-04-053,480.003,480.003,340.003,365.003,365.0066,459
2023-04-043,355.003,495.003,250.003,460.003,460.0088,663
2023-04-033,430.003,435.003,330.003,360.003,360.0070,233
2023-03-313,445.003,445.003,345.003,395.003,395.0052,145
2023-03-303,265.003,480.003,205.003,435.003,435.00159,372
2023-03-293,300.003,335.003,260.003,265.003,265.0061,932
2023-03-283,330.003,390.003,235.003,325.003,325.00118,494
2023-03-273,325.003,400.003,280.003,330.003,330.00115,020
2023-03-243,285.003,420.003,250.003,310.003,310.00141,390
2023-03-233,140.003,285.003,105.003,285.003,285.00103,429
2023-03-223,175.003,180.003,110.003,150.003,150.0058,733
2023-03-213,165.003,255.003,130.003,195.003,195.00124,244
2023-03-203,080.003,345.003,055.003,240.003,240.00427,797
2023-03-173,100.003,105.003,030.003,080.003,080.0062,436
2023-03-163,070.003,150.002,990.003,110.003,110.00108,232
2023-03-153,070.003,110.003,010.003,080.003,080.0037,887
2023-03-143,075.003,130.002,930.003,010.003,010.0065,188
2023-03-132,910.003,150.002,910.003,075.003,075.0089,925
2023-03-103,125.003,125.003,010.003,090.003,090.0048,253
2023-03-092,970.003,195.002,955.003,125.003,125.00212,845
2023-03-082,915.002,980.002,865.002,965.002,965.0059,591
2023-03-072,905.002,920.002,865.002,915.002,915.0038,721
2023-03-062,990.002,990.002,875.002,900.002,900.0053,447
2023-03-032,970.002,970.002,900.002,910.002,910.0015,851
2023-03-022,890.002,980.002,880.002,900.002,900.0029,622
2023-02-282,880.002,920.002,725.002,890.002,890.0039,427
2023-02-272,935.002,935.002,855.002,880.002,880.0025,283
2023-02-242,955.002,980.002,890.002,930.002,930.0049,494
2023-02-232,935.002,970.002,900.002,950.002,950.0050,744
2023-02-223,040.003,090.002,880.002,935.002,935.00109,518
2023-02-213,175.003,175.003,025.003,025.003,025.0051,217
2023-02-202,900.003,345.002,895.003,055.003,055.00345,652
2023-02-172,900.002,970.002,865.002,900.002,900.0084,729
2023-02-162,965.002,965.002,910.002,910.002,910.0037,754
2023-02-153,050.003,050.002,905.002,915.002,915.0054,467
2023-02-143,000.003,030.002,970.003,025.003,025.0045,103
2023-02-133,100.003,100.002,980.003,000.003,000.0079,757
← NewerPage 15 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.