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%WTI101.33▼ 1.88%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,890.004,050.003,865.003,945.003,945.00124,737
2022-05-193,700.003,875.003,605.003,850.003,850.00185,726
2022-05-183,900.003,900.003,710.003,720.003,720.00170,386
2022-05-173,860.003,950.003,805.003,920.003,920.0080,791
2022-05-163,925.004,020.003,850.003,860.003,860.0062,940
2022-05-133,730.003,940.003,690.003,870.003,870.0073,491
2022-05-123,925.003,935.003,730.003,730.003,730.0074,208
2022-05-114,075.004,075.003,800.003,930.003,930.0065,361
2022-05-103,930.003,995.003,760.003,925.003,925.0081,371
2022-05-094,050.004,115.003,880.003,945.003,945.00130,021
2022-05-064,010.004,150.003,875.004,150.004,150.0083,811
2022-05-044,190.004,440.004,100.004,105.004,105.0099,052
2022-05-034,000.004,170.004,000.004,110.004,110.00106,936
2022-05-024,100.004,190.004,015.004,020.004,020.0068,493
2022-04-294,035.004,150.004,015.004,125.004,125.0032,859
2022-04-284,140.004,225.004,000.004,035.004,035.00103,307
2022-04-274,005.004,180.004,000.004,125.004,125.00116,703
2022-04-264,350.004,350.004,170.004,170.004,170.0038,414
2022-04-254,365.004,380.004,180.004,190.004,190.00107,498
2022-04-224,420.004,445.004,355.004,365.004,365.0047,532
2022-04-214,450.004,485.004,400.004,400.004,400.0057,749
2022-04-204,460.004,610.004,400.004,430.004,430.0068,239
2022-04-194,420.004,500.004,400.004,425.004,425.00110,134
2022-04-184,510.004,550.004,420.004,460.004,460.0049,779
2022-04-154,435.004,510.004,400.004,510.004,510.0035,225
2022-04-144,625.004,625.004,415.004,435.004,435.0055,815
2022-04-134,410.004,780.004,410.004,465.004,465.0071,354
2022-04-124,450.004,455.004,360.004,410.004,410.0073,441
2022-04-114,580.004,600.004,450.004,495.004,495.0052,144
2022-04-084,545.004,900.004,540.004,600.004,600.0057,625
2022-04-074,640.004,640.004,515.004,520.004,520.0096,360
2022-04-064,770.004,985.004,610.004,640.004,640.00491,419
2022-04-054,845.004,880.004,735.004,780.004,780.0056,655
2022-04-044,785.004,890.004,750.004,840.004,840.0090,036
2022-04-014,840.004,850.004,730.004,785.004,785.0037,748
2022-03-314,745.004,830.004,720.004,810.004,810.0058,252
2022-03-304,740.004,790.004,720.004,745.004,745.0034,196
2022-03-294,695.004,830.004,610.004,715.004,715.0087,837
2022-03-284,755.004,770.004,325.004,650.004,650.00122,096
2022-03-254,860.004,860.004,690.004,755.004,755.0068,136
2022-03-244,845.004,895.004,765.004,800.004,800.0082,885
2022-03-235,090.005,090.004,830.004,895.004,895.00123,632
2022-03-224,900.004,975.004,845.004,930.004,930.0088,486
2022-03-214,800.005,020.004,800.004,900.004,900.00278,936
2022-03-184,750.004,780.004,690.004,730.004,730.0059,345
2022-03-174,640.004,745.004,585.004,720.004,720.0065,582
2022-03-164,650.004,685.004,520.004,640.004,640.0084,822
2022-03-154,545.004,660.004,545.004,650.004,650.0050,380
2022-03-144,585.004,775.004,560.004,645.004,645.00126,333
2022-03-114,495.004,780.004,440.004,570.004,570.00146,305
2022-03-104,440.004,580.004,330.004,505.004,505.0077,776
2022-03-084,275.004,570.004,060.004,435.004,435.00145,117
2022-03-074,560.004,560.004,255.004,295.004,295.00108,945
2022-03-044,645.004,645.004,500.004,530.004,530.0040,511
2022-03-034,590.004,645.004,550.004,645.004,645.0069,295
2022-03-024,460.004,590.004,460.004,590.004,590.0079,422
2022-02-284,635.004,635.004,480.004,540.004,540.00102,012
2022-02-254,525.004,740.004,525.004,640.004,640.0086,423
2022-02-244,570.004,780.004,480.004,480.004,480.00153,360
2022-02-234,595.004,595.004,400.004,570.004,570.0087,247
← NewerPage 19 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.