IL Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,635.00 | 4,670.00 | 4,405.00 | 4,455.00 | 4,455.00 | 107,795 |
| 2022-02-21 | 4,725.00 | 4,735.00 | 4,620.00 | 4,700.00 | 4,700.00 | 42,586 |
| 2022-02-18 | 4,690.00 | 4,745.00 | 4,620.00 | 4,705.00 | 4,705.00 | 42,761 |
| 2022-02-17 | 4,750.00 | 4,800.00 | 4,600.00 | 4,715.00 | 4,715.00 | 90,448 |
| 2022-02-16 | 4,600.00 | 4,835.00 | 4,560.00 | 4,750.00 | 4,750.00 | 69,544 |
| 2022-02-15 | 4,680.00 | 4,680.00 | 4,405.00 | 4,545.00 | 4,545.00 | 109,146 |
| 2022-02-14 | 4,515.00 | 4,590.00 | 4,315.00 | 4,590.00 | 4,590.00 | 188,133 |
| 2022-02-11 | 4,830.00 | 4,830.00 | 4,570.00 | 4,590.00 | 4,590.00 | 136,598 |
| 2022-02-10 | 4,970.00 | 5,000.00 | 4,820.00 | 4,830.00 | 4,830.00 | 112,766 |
| 2022-02-09 | 4,820.00 | 4,995.00 | 4,820.00 | 4,930.00 | 4,930.00 | 64,090 |
| 2022-02-08 | 5,000.00 | 5,000.00 | 4,775.00 | 4,795.00 | 4,795.00 | 116,872 |
| 2022-02-07 | 5,140.00 | 5,140.00 | 4,900.00 | 4,985.00 | 4,985.00 | 69,156 |
| 2022-02-04 | 5,000.00 | 5,070.00 | 4,960.00 | 5,070.00 | 5,070.00 | 58,738 |
| 2022-02-03 | 5,110.00 | 5,110.00 | 4,955.00 | 5,000.00 | 5,000.00 | 113,103 |
| 2022-01-28 | 4,865.00 | 4,970.00 | 4,710.00 | 4,920.00 | 4,920.00 | 191,917 |
| 2022-01-27 | 5,100.00 | 5,180.00 | 4,730.00 | 4,865.00 | 4,865.00 | 251,672 |
| 2022-01-26 | 5,190.00 | 5,340.00 | 5,100.00 | 5,100.00 | 5,100.00 | 208,678 |
| 2022-01-25 | 5,400.00 | 5,460.00 | 5,040.00 | 5,180.00 | 5,180.00 | 224,691 |
| 2022-01-24 | 5,350.00 | 5,530.00 | 5,150.00 | 5,400.00 | 5,400.00 | 173,229 |
| 2022-01-21 | 5,630.00 | 5,630.00 | 5,440.00 | 5,500.00 | 5,500.00 | 84,816 |
| 2022-01-20 | 5,390.00 | 5,630.00 | 5,300.00 | 5,630.00 | 5,630.00 | 126,809 |
| 2022-01-19 | 5,240.00 | 5,390.00 | 5,160.00 | 5,360.00 | 5,360.00 | 131,489 |
| 2022-01-18 | 5,400.00 | 5,590.00 | 5,200.00 | 5,280.00 | 5,280.00 | 144,888 |
| 2022-01-17 | 5,650.00 | 5,660.00 | 5,350.00 | 5,400.00 | 5,400.00 | 237,930 |
| 2022-01-14 | 5,570.00 | 5,850.00 | 5,550.00 | 5,620.00 | 5,620.00 | 176,101 |
| 2022-01-13 | 5,870.00 | 5,930.00 | 5,660.00 | 5,680.00 | 5,680.00 | 188,260 |
| 2022-01-12 | 5,650.00 | 5,810.00 | 5,550.00 | 5,750.00 | 5,750.00 | 186,713 |
| 2022-01-11 | 6,040.00 | 6,040.00 | 5,500.00 | 5,650.00 | 5,650.00 | 657,602 |
| 2022-01-10 | 6,220.00 | 6,240.00 | 5,950.00 | 6,000.00 | 6,000.00 | 317,811 |
| 2022-01-07 | 6,080.00 | 6,220.00 | 6,020.00 | 6,220.00 | 6,220.00 | 280,424 |
| 2022-01-06 | 6,270.00 | 6,650.00 | 5,990.00 | 6,080.00 | 6,080.00 | 1,359,371 |
| 2022-01-05 | 6,500.00 | 6,530.00 | 6,180.00 | 6,300.00 | 6,300.00 | 531,000 |
| 2022-01-04 | 6,540.00 | 6,700.00 | 6,430.00 | 6,470.00 | 6,470.00 | 539,222 |
| 2022-01-03 | 6,530.00 | 6,700.00 | 6,370.00 | 6,540.00 | 6,540.00 | 875,632 |
| 2021-12-30 | 6,030.00 | 6,720.00 | 6,030.00 | 6,600.00 | 6,600.00 | 2,268,939 |
| 2021-12-29 | 5,960.00 | 6,140.00 | 5,950.00 | 6,070.00 | 6,070.00 | 326,286 |
| 2021-12-28 | 5,850.00 | 6,180.00 | 5,850.00 | 5,960.00 | 5,960.00 | 633,651 |
| 2021-12-27 | 5,930.00 | 5,980.00 | 5,760.00 | 5,850.00 | 5,850.00 | 327,951 |
| 2021-12-24 | 5,990.00 | 6,090.00 | 5,770.00 | 5,930.00 | 5,930.00 | 524,492 |
| 2021-12-23 | 6,540.00 | 6,550.00 | 5,910.00 | 5,940.00 | 5,940.00 | 1,169,283 |
| 2021-12-22 | 6,480.00 | 6,600.00 | 6,170.00 | 6,350.00 | 6,350.00 | 991,591 |
| 2021-12-21 | 6,060.00 | 6,500.00 | 5,960.00 | 6,480.00 | 6,480.00 | 798,345 |
| 2021-12-20 | 5,940.00 | 6,270.00 | 5,940.00 | 6,060.00 | 6,060.00 | 373,906 |
| 2021-12-17 | 5,900.00 | 6,130.00 | 5,810.00 | 6,000.00 | 6,000.00 | 392,400 |
| 2021-12-16 | 6,090.00 | 6,090.00 | 5,890.00 | 5,930.00 | 5,930.00 | 390,751 |
| 2021-12-15 | 5,960.00 | 6,130.00 | 5,860.00 | 6,100.00 | 6,100.00 | 258,058 |
| 2021-12-14 | 6,070.00 | 6,280.00 | 5,800.00 | 5,960.00 | 5,960.00 | 599,812 |
| 2021-12-13 | 5,920.00 | 6,240.00 | 5,790.00 | 6,110.00 | 6,110.00 | 1,085,847 |
| 2021-12-10 | 5,220.00 | 5,840.00 | 5,210.00 | 5,820.00 | 5,820.00 | 1,608,806 |
| 2021-12-09 | 5,330.00 | 5,360.00 | 5,140.00 | 5,210.00 | 5,210.00 | 451,761 |
| 2021-12-08 | 5,460.00 | 5,570.00 | 5,290.00 | 5,320.00 | 5,320.00 | 375,782 |
| 2021-12-07 | 5,360.00 | 5,470.00 | 5,250.00 | 5,400.00 | 5,400.00 | 326,260 |
| 2021-12-06 | 5,240.00 | 5,350.00 | 5,190.00 | 5,330.00 | 5,330.00 | 151,197 |
| 2021-12-03 | 5,300.00 | 5,450.00 | 5,200.00 | 5,260.00 | 5,260.00 | 363,718 |
| 2021-12-02 | 5,190.00 | 5,290.00 | 5,100.00 | 5,120.00 | 5,120.00 | 247,528 |
| 2021-12-01 | 5,230.00 | 5,300.00 | 5,110.00 | 5,200.00 | 5,200.00 | 155,063 |
| 2021-11-30 | 5,350.00 | 5,440.00 | 5,160.00 | 5,230.00 | 5,230.00 | 316,946 |
| 2021-11-29 | 5,390.00 | 5,450.00 | 5,220.00 | 5,270.00 | 5,270.00 | 268,342 |
| 2021-11-26 | 5,680.00 | 5,680.00 | 5,310.00 | 5,390.00 | 5,390.00 | 548,710 |
| 2021-11-25 | 5,300.00 | 5,550.00 | 5,280.00 | 5,500.00 | 5,500.00 | 569,319 |
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.