IL Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4,630.00 | 4,825.00 | 4,460.00 | 4,580.00 | 4,580.00 | 320,993 |
| 2026-07-23 | 4,745.00 | 4,770.00 | 4,450.00 | 4,690.00 | 4,690.00 | 351,264 |
| 2026-07-22 | 4,580.00 | 5,170.00 | 4,525.00 | 4,610.00 | 4,610.00 | 787,279 |
| 2026-07-21 | 3,975.00 | 4,410.00 | 3,950.00 | 4,350.00 | 4,350.00 | 418,979 |
| 2026-07-20 | 4,100.00 | 4,225.00 | 3,970.00 | 3,975.00 | 3,975.00 | 285,652 |
| 2026-07-16 | 4,600.00 | 4,600.00 | 4,190.00 | 4,245.00 | 4,245.00 | 334,435 |
| 2026-07-15 | 4,300.00 | 4,700.00 | 4,225.00 | 4,495.00 | 4,495.00 | 409,319 |
| 2026-07-14 | 4,050.00 | 4,150.00 | 3,860.00 | 4,120.00 | 4,120.00 | 411,543 |
| 2026-07-13 | 4,300.00 | 4,700.00 | 4,000.00 | 4,030.00 | 4,030.00 | 490,279 |
| 2026-07-10 | 4,065.00 | 4,380.00 | 4,065.00 | 4,320.00 | 4,320.00 | 269,663 |
| 2026-07-09 | 4,065.00 | 4,310.00 | 3,990.00 | 4,060.00 | 4,060.00 | 316,072 |
| 2026-07-08 | 4,345.00 | 4,435.00 | 4,040.00 | 4,065.00 | 4,065.00 | 352,095 |
| 2026-07-07 | 4,500.00 | 4,650.00 | 4,270.00 | 4,350.00 | 4,350.00 | 275,878 |
| 2026-07-06 | 4,700.00 | 4,785.00 | 4,440.00 | 4,530.00 | 4,530.00 | 273,682 |
| 2026-07-03 | 4,625.00 | 4,760.00 | 4,300.00 | 4,655.00 | 4,655.00 | 322,359 |
| 2026-07-02 | 4,950.00 | 4,950.00 | 4,545.00 | 4,595.00 | 4,595.00 | 420,097 |
| 2026-07-01 | 5,080.00 | 5,280.00 | 4,920.00 | 5,040.00 | 5,040.00 | 336,411 |
| 2026-06-30 | 5,090.00 | 5,180.00 | 4,810.00 | 5,020.00 | 5,020.00 | 278,888 |
| 2026-06-29 | 4,560.00 | 5,080.00 | 4,535.00 | 5,030.00 | 5,030.00 | 453,698 |
| 2026-06-26 | 5,020.00 | 5,070.00 | 4,470.00 | 4,560.00 | 4,560.00 | 574,553 |
| 2026-06-25 | 5,040.00 | 5,180.00 | 4,810.00 | 4,875.00 | 4,875.00 | 401,647 |
| 2026-06-24 | 5,130.00 | 5,290.00 | 4,845.00 | 5,000.00 | 5,000.00 | 644,591 |
| 2026-06-23 | 5,320.00 | 5,680.00 | 5,060.00 | 5,130.00 | 5,130.00 | 764,568 |
| 2026-06-22 | 5,400.00 | 5,620.00 | 5,200.00 | 5,320.00 | 5,320.00 | 474,423 |
| 2026-06-19 | 6,000.00 | 6,010.00 | 5,350.00 | 5,470.00 | 5,470.00 | 1,018,110 |
| 2026-06-18 | 6,230.00 | 6,430.00 | 5,710.00 | 5,910.00 | 5,910.00 | 805,721 |
| 2026-06-17 | 6,530.00 | 6,590.00 | 6,240.00 | 6,350.00 | 6,350.00 | 477,505 |
| 2026-06-16 | 6,730.00 | 7,100.00 | 6,550.00 | 6,590.00 | 6,590.00 | 614,641 |
| 2026-06-15 | 6,750.00 | 7,080.00 | 6,640.00 | 6,700.00 | 6,700.00 | 422,323 |
| 2026-06-12 | 6,490.00 | 6,890.00 | 6,310.00 | 6,690.00 | 6,690.00 | 672,653 |
| 2026-06-11 | 6,300.00 | 6,360.00 | 6,060.00 | 6,180.00 | 6,180.00 | 631,520 |
| 2026-06-10 | 7,080.00 | 7,350.00 | 6,390.00 | 6,570.00 | 6,570.00 | 775,284 |
| 2026-06-09 | 7,290.00 | 7,770.00 | 6,960.00 | 7,230.00 | 7,230.00 | 878,404 |
| 2026-06-08 | 6,700.00 | 7,180.00 | 6,590.00 | 6,890.00 | 6,890.00 | 864,663 |
| 2026-06-05 | 7,400.00 | 7,800.00 | 7,010.00 | 7,360.00 | 7,360.00 | 746,127 |
| 2026-06-04 | 7,820.00 | 8,180.00 | 7,450.00 | 7,570.00 | 7,570.00 | 980,234 |
| 2026-06-02 | 8,080.00 | 8,330.00 | 7,700.00 | 7,900.00 | 7,900.00 | 1,072,922 |
| 2026-06-01 | 9,010.00 | 9,500.00 | 7,950.00 | 8,080.00 | 8,080.00 | 2,139,500 |
| 2026-05-29 | 8,200.00 | 8,550.00 | 7,630.00 | 8,470.00 | 8,470.00 | 1,202,643 |
| 2026-05-28 | 8,340.00 | 8,690.00 | 7,660.00 | 8,100.00 | 8,100.00 | 1,267,561 |
| 2026-05-27 | 8,710.00 | 8,840.00 | 8,200.00 | 8,310.00 | 8,310.00 | 1,551,475 |
| 2026-05-26 | 9,620.00 | 9,880.00 | 8,760.00 | 8,760.00 | 8,760.00 | 2,049,053 |
| 2026-05-22 | 8,900.00 | 10,400.00 | 8,640.00 | 9,550.00 | 9,550.00 | 6,899,089 |
| 2026-05-21 | 6,920.00 | 8,550.00 | 6,710.00 | 8,550.00 | 8,550.00 | 3,492,093 |
| 2026-05-20 | 7,170.00 | 7,170.00 | 6,310.00 | 6,580.00 | 6,580.00 | 1,242,945 |
| 2026-05-19 | 7,610.00 | 7,890.00 | 6,900.00 | 7,170.00 | 7,170.00 | 1,276,789 |
| 2026-05-18 | 7,650.00 | 7,920.00 | 7,090.00 | 7,650.00 | 7,650.00 | 1,003,252 |
| 2026-05-15 | 8,000.00 | 8,510.00 | 7,520.00 | 7,800.00 | 7,800.00 | 1,405,461 |
| 2026-05-14 | 8,720.00 | 8,730.00 | 7,670.00 | 7,910.00 | 7,910.00 | 1,513,675 |
| 2026-05-13 | 8,440.00 | 8,720.00 | 8,210.00 | 8,470.00 | 8,470.00 | 1,482,387 |
| 2026-05-12 | 8,000.00 | 9,600.00 | 7,570.00 | 8,690.00 | 8,690.00 | 8,145,388 |
| 2026-05-11 | 8,230.00 | 8,300.00 | 7,510.00 | 7,890.00 | 7,890.00 | 1,480,233 |
| 2026-05-08 | 7,590.00 | 8,690.00 | 7,460.00 | 8,000.00 | 8,000.00 | 3,257,846 |
| 2026-05-07 | 7,950.00 | 8,390.00 | 7,160.00 | 7,380.00 | 7,380.00 | 1,989,235 |
| 2026-05-06 | 8,000.00 | 8,000.00 | 7,010.00 | 7,950.00 | 7,950.00 | 2,122,419 |
| 2026-05-04 | 6,700.00 | 7,820.00 | 6,650.00 | 7,730.00 | 7,730.00 | 4,312,925 |
| 2026-04-30 | 6,200.00 | 6,500.00 | 6,150.00 | 6,340.00 | 6,340.00 | 1,592,561 |
| 2026-04-29 | 6,140.00 | 6,430.00 | 5,800.00 | 6,120.00 | 6,120.00 | 1,082,248 |
| 2026-04-28 | 6,200.00 | 6,390.00 | 6,000.00 | 6,140.00 | 6,140.00 | 1,219,693 |
| 2026-04-27 | 6,180.00 | 6,460.00 | 6,020.00 | 6,120.00 | 6,120.00 | 1,751,293 |
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.