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%WTI101.59▼ 1.63%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-103,105.003,120.003,045.003,100.003,100.0055,895
2023-02-093,135.003,135.003,075.003,105.003,105.0042,285
2023-02-083,160.003,165.003,095.003,135.003,135.0052,041
2023-02-073,155.003,200.003,100.003,140.003,140.0078,874
2023-02-063,160.003,190.003,095.003,170.003,170.0045,582
2023-02-033,155.003,190.003,090.003,190.003,190.0031,967
2023-02-023,140.003,195.003,115.003,155.003,155.0012,321
2023-02-013,130.003,155.003,100.003,140.003,140.0042,319
2023-01-313,115.003,150.003,090.003,140.003,140.0029,378
2023-01-303,210.003,210.003,120.003,155.003,155.0049,841
2023-01-273,115.003,150.003,080.003,130.003,130.0036,601
2023-01-263,070.003,175.003,070.003,115.003,115.0028,612
2023-01-253,135.003,160.003,035.003,070.003,070.00238,569
2023-01-203,020.003,095.002,945.003,035.003,035.0021,323
2023-01-193,010.003,080.002,975.002,995.002,995.0018,663
2023-01-183,060.003,060.002,990.003,015.003,015.0011,968
2023-01-173,100.003,155.003,010.003,015.003,015.0029,365
2023-01-163,090.003,170.003,070.003,090.003,090.0059,665
2023-01-133,035.003,150.003,035.003,085.003,085.0056,350
2023-01-123,050.003,075.003,035.003,035.003,035.008,743
2023-01-113,150.003,150.002,945.003,045.003,045.0023,111
2023-01-103,010.003,150.003,010.003,115.003,115.0045,882
2023-01-093,020.003,060.002,980.003,010.003,010.0025,991
2023-01-062,955.002,990.002,940.002,980.002,980.0016,389
2023-01-052,980.003,040.002,855.002,970.002,970.0014,150
2023-01-042,900.002,985.002,860.002,985.002,985.0029,105
2023-01-032,830.002,885.002,785.002,870.002,870.0012,190
2023-01-022,805.002,865.002,800.002,830.002,830.0015,918
2022-12-292,780.002,825.002,775.002,810.002,810.0015,915
2022-12-282,995.002,995.002,780.002,805.002,805.0033,538
2022-12-272,790.002,850.002,710.002,800.002,800.0039,522
2022-12-262,820.002,820.002,750.002,755.002,755.0025,430
2022-12-232,870.002,980.002,765.002,820.002,820.0034,844
2022-12-222,900.002,950.002,865.002,875.002,875.0027,087
2022-12-213,020.003,020.002,835.002,880.002,880.0031,672
2022-12-203,070.003,070.002,890.002,920.002,920.0060,289
2022-12-192,965.003,090.002,965.003,010.003,010.0026,275
2022-12-163,000.003,050.002,960.003,035.003,035.0021,084
2022-12-153,100.003,100.003,040.003,055.003,055.0021,929
2022-12-143,035.003,120.003,035.003,040.003,040.0021,304
2022-12-133,025.003,095.003,000.003,035.003,035.0036,318
2022-12-123,155.003,225.003,025.003,030.003,030.0083,399
2022-12-093,130.003,195.003,120.003,155.003,155.0047,525
2022-12-083,300.003,450.003,160.003,170.003,170.0092,465
2022-12-073,365.003,500.003,255.003,295.003,295.00193,758
2022-12-062,985.003,400.002,985.003,360.003,360.00701,778
2022-12-053,060.003,060.002,980.003,000.003,000.0019,519
2022-12-023,070.003,165.003,015.003,035.003,035.0021,690
2022-12-013,060.003,120.003,040.003,060.003,060.0040,510
2022-11-302,970.003,080.002,970.003,050.003,050.0019,200
2022-11-292,990.003,080.002,970.003,025.003,025.0023,016
2022-11-283,025.003,035.002,930.003,000.003,000.0041,416
2022-11-253,005.003,060.003,005.003,025.003,025.0018,219
2022-11-243,000.003,055.002,990.003,000.003,000.0014,187
2022-11-233,020.003,030.002,980.002,985.002,985.0027,208
2022-11-222,905.003,195.002,905.002,990.002,990.0052,568
2022-11-213,115.003,140.003,005.003,040.003,040.0060,669
2022-11-183,290.003,290.003,135.003,170.003,170.0034,580
2022-11-173,110.003,245.003,110.003,170.003,170.0043,683
2022-11-163,100.003,200.003,080.003,175.003,175.0070,161
← NewerPage 16 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.