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%WTI101.99▼ 1.24%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-174,070.004,220.004,070.004,145.004,145.00158,015
2022-08-163,960.004,145.003,955.004,140.004,140.00183,971
2022-08-123,970.004,015.003,950.003,975.003,975.0053,932
2022-08-113,965.004,050.003,965.003,980.003,980.0074,481
2022-08-103,860.003,985.003,850.003,960.003,960.0088,882
2022-08-093,935.003,980.003,880.003,910.003,910.0098,135
2022-08-084,045.004,045.003,940.003,975.003,975.0081,106
2022-08-053,990.004,060.003,980.004,005.004,005.0076,536
2022-08-043,930.004,000.003,930.003,990.003,990.0089,369
2022-08-034,035.004,035.003,900.003,930.003,930.00136,734
2022-08-023,845.004,075.003,820.004,035.004,035.00248,654
2022-08-013,760.003,850.003,690.003,845.003,845.00118,239
2022-07-293,650.003,710.003,620.003,675.003,675.0094,454
2022-07-283,725.003,725.003,605.003,655.003,655.00105,683
2022-07-273,690.003,750.003,630.003,645.003,645.0099,027
2022-07-263,700.003,795.003,670.003,685.003,685.0086,561
2022-07-253,725.003,820.003,600.003,700.003,700.00182,278
2022-07-223,780.003,865.003,760.003,770.003,770.00114,206
2022-07-213,820.003,920.003,750.003,775.003,775.00139,643
2022-07-203,950.003,950.003,790.003,835.003,835.00145,379
2022-07-193,925.003,950.003,860.003,865.003,865.0046,791
2022-07-184,010.004,010.003,850.003,925.003,925.0096,283
2022-07-153,860.004,045.003,765.003,925.003,925.0099,028
2022-07-143,780.003,920.003,750.003,860.003,860.0041,809
2022-07-133,740.003,940.003,695.003,820.003,820.0038,058
2022-07-123,840.003,850.003,675.003,750.003,750.00125,865
2022-07-114,035.004,135.003,860.003,860.003,860.00163,858
2022-07-083,735.004,300.003,700.004,035.004,035.00347,332
2022-07-073,730.003,750.003,670.003,690.003,690.0054,447
2022-07-063,815.003,840.003,660.003,680.003,680.0096,125
2022-07-053,785.003,945.003,725.003,750.003,750.00199,388
2022-07-043,910.003,935.003,685.003,780.003,780.00137,340
2022-07-013,965.004,080.003,840.003,860.003,860.00135,794
2022-06-304,105.004,105.003,965.004,000.004,000.0085,437
2022-06-294,180.004,285.004,060.004,105.004,105.00175,463
2022-06-284,545.004,545.004,235.004,300.004,300.0099,981
2022-06-274,595.004,655.004,450.004,500.004,500.00229,319
2022-06-244,285.004,600.004,150.004,590.004,590.00212,320
2022-06-234,095.004,460.004,055.004,285.004,285.00246,881
2022-06-224,350.004,490.004,070.004,095.004,095.00134,568
2022-06-214,425.004,615.004,225.004,275.004,275.00152,089
2022-06-205,000.005,100.004,235.004,500.004,500.00696,499
2022-06-174,835.005,200.004,745.005,050.005,050.00472,770
2022-06-165,300.005,410.004,900.004,900.004,900.00410,163
2022-06-155,350.005,490.005,190.005,350.005,350.00400,235
2022-06-145,300.005,400.005,100.005,280.005,280.00211,279
2022-06-135,170.005,360.004,910.005,300.005,300.00599,696
2022-06-105,350.005,410.005,070.005,200.005,200.00264,731
2022-06-095,130.005,430.005,100.005,350.005,350.00544,013
2022-06-084,655.005,190.004,635.005,170.005,170.00679,056
2022-06-074,545.004,850.004,500.004,695.004,695.00273,079
2022-06-034,680.004,725.004,525.004,555.004,555.00198,321
2022-06-024,170.004,800.004,170.004,665.004,665.001,323,593
2022-05-313,905.004,210.003,905.004,160.004,160.00204,086
2022-05-303,950.003,950.003,860.003,905.003,905.0027,606
2022-05-273,895.003,905.003,720.003,860.003,860.0078,748
2022-05-263,755.003,890.003,730.003,820.003,820.0079,889
2022-05-253,830.003,850.003,690.003,720.003,720.0091,555
2022-05-243,835.003,840.003,715.003,835.003,835.0090,095
2022-05-233,945.003,965.003,830.003,835.003,835.0062,638
← NewerPage 18 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.