See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.38▼ 0.37%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-163,100.003,200.003,080.003,175.003,175.0070,161
2022-11-153,140.003,200.003,055.003,100.003,100.0078,073
2022-11-143,105.003,260.003,000.003,140.003,140.00232,262
2022-11-113,085.003,300.002,950.003,000.003,000.00164,371
2022-11-103,030.003,030.002,930.003,000.003,000.0022,157
2022-11-092,995.003,090.002,995.003,030.003,030.0057,604
2022-11-082,970.003,025.002,945.002,960.002,960.0031,862
2022-11-072,970.002,985.002,915.002,970.002,970.0033,458
2022-11-042,975.002,975.002,875.002,930.002,930.0029,291
2022-11-032,720.002,980.002,720.002,905.002,905.0036,226
2022-11-022,830.002,900.002,830.002,845.002,845.0019,368
2022-11-012,870.002,910.002,810.002,830.002,830.0021,398
2022-10-312,760.002,890.002,745.002,830.002,830.0045,108
2022-10-282,780.002,780.002,725.002,740.002,740.0012,346
2022-10-272,715.002,815.002,705.002,725.002,725.0018,120
2022-10-262,860.002,860.002,700.002,715.002,715.0044,897
2022-10-252,880.002,880.002,755.002,765.002,765.0042,024
2022-10-242,905.002,950.002,770.002,805.002,805.0077,384
2022-10-212,750.003,100.002,700.002,880.002,880.00188,221
2022-10-202,855.002,855.002,775.002,810.002,810.006,418
2022-10-192,940.002,945.002,805.002,805.002,805.0043,092
2022-10-182,930.003,030.002,885.002,905.002,905.0044,951
2022-10-172,885.003,000.002,845.002,940.002,940.0019,008
2022-10-142,710.002,940.002,690.002,915.002,915.0082,952
2022-10-132,765.002,770.002,650.002,700.002,700.0082,886
2022-10-122,665.002,870.002,655.002,765.002,765.00151,780
2022-10-113,015.003,025.002,720.002,730.002,730.00240,865
2022-10-073,165.003,170.003,015.003,085.003,085.0072,849
2022-10-063,060.003,190.003,055.003,160.003,160.0081,788
2022-10-053,070.003,135.003,020.003,020.003,020.0086,959
2022-10-043,060.003,120.003,000.003,085.003,085.00171,411
2022-09-303,180.003,240.003,005.003,055.003,055.00125,051
2022-09-293,395.003,395.003,150.003,175.003,175.0088,008
2022-09-283,290.003,615.003,105.003,185.003,185.00225,960
2022-09-273,530.003,530.003,235.003,290.003,290.00194,069
2022-09-263,610.003,655.003,390.003,530.003,530.00144,920
2022-09-233,755.003,860.003,620.003,655.003,655.0063,174
2022-09-223,690.003,785.003,615.003,760.003,760.0074,868
2022-09-213,720.003,755.003,670.003,705.003,705.0024,531
2022-09-203,785.003,785.003,625.003,670.003,670.0050,523
2022-09-193,710.003,760.003,600.003,680.003,680.0098,859
2022-09-163,785.003,835.003,725.003,765.003,765.0048,198
2022-09-153,870.003,990.003,780.003,785.003,785.0087,168
2022-09-143,885.003,885.003,805.003,860.003,860.0050,120
2022-09-133,915.003,975.003,860.003,950.003,950.0085,405
2022-09-083,890.003,970.003,855.003,860.003,860.0025,222
2022-09-073,880.003,925.003,750.003,880.003,880.0060,388
2022-09-063,980.003,980.003,835.003,880.003,880.0039,078
2022-09-053,910.004,085.003,840.003,875.003,875.0029,445
2022-09-023,960.004,015.003,840.003,910.003,910.0069,840
2022-09-014,010.004,090.003,890.003,960.003,960.0091,775
2022-08-313,965.004,035.003,950.004,010.004,010.0042,055
2022-08-304,090.004,185.003,980.004,020.004,020.0048,100
2022-08-294,105.004,105.003,915.004,075.004,075.00109,040
2022-08-264,210.004,210.004,085.004,110.004,110.00132,314
2022-08-254,120.004,400.004,075.004,215.004,215.00266,388
2022-08-244,085.004,085.004,010.004,050.004,050.0036,784
2022-08-234,055.004,100.003,900.004,010.004,010.0099,858
2022-08-224,255.004,340.004,060.004,100.004,100.00145,056
2022-08-194,330.004,455.004,250.004,255.004,255.00176,514
← NewerPage 17 of 21 · 1,231 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.