IL Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 5,300.00 | 5,550.00 | 5,280.00 | 5,500.00 | 5,500.00 | 569,319 |
| 2021-11-24 | 5,360.00 | 5,470.00 | 5,150.00 | 5,300.00 | 5,300.00 | 464,121 |
| 2021-11-23 | 5,200.00 | 5,330.00 | 5,100.00 | 5,300.00 | 5,300.00 | 251,969 |
| 2021-11-22 | 5,490.00 | 5,490.00 | 5,140.00 | 5,200.00 | 5,200.00 | 337,977 |
| 2021-11-19 | 5,510.00 | 5,600.00 | 5,300.00 | 5,460.00 | 5,460.00 | 1,694,635 |
| 2021-11-18 | 5,350.00 | 5,620.00 | 5,210.00 | 5,510.00 | 5,510.00 | 277,102 |
| 2021-11-17 | 5,250.00 | 5,350.00 | 5,130.00 | 5,350.00 | 5,350.00 | 105,888 |
| 2021-11-16 | 5,270.00 | 5,270.00 | 5,140.00 | 5,210.00 | 5,210.00 | 257,180 |
| 2021-11-15 | 5,590.00 | 5,590.00 | 5,200.00 | 5,270.00 | 5,270.00 | 343,151 |
| 2021-11-12 | 5,320.00 | 5,590.00 | 5,210.00 | 5,520.00 | 5,520.00 | 311,909 |
| 2021-11-11 | 5,180.00 | 5,500.00 | 4,980.00 | 5,320.00 | 5,320.00 | 270,843 |
| 2021-11-10 | 5,310.00 | 5,390.00 | 5,150.00 | 5,170.00 | 5,170.00 | 374,521 |
| 2021-11-09 | 5,470.00 | 5,670.00 | 5,290.00 | 5,380.00 | 5,380.00 | 262,831 |
| 2021-11-08 | 5,560.00 | 5,600.00 | 5,110.00 | 5,600.00 | 5,600.00 | 217,365 |
| 2021-11-05 | 5,560.00 | 5,700.00 | 5,500.00 | 5,550.00 | 5,550.00 | 252,369 |
| 2021-11-04 | 6,010.00 | 6,140.00 | 5,480.00 | 5,510.00 | 5,510.00 | 868,325 |
| 2021-11-03 | 6,050.00 | 6,200.00 | 5,900.00 | 6,010.00 | 6,010.00 | 346,867 |
| 2021-11-02 | 6,070.00 | 6,240.00 | 6,030.00 | 6,080.00 | 6,080.00 | 216,447 |
| 2021-11-01 | 6,180.00 | 6,400.00 | 5,800.00 | 6,050.00 | 6,050.00 | 444,512 |
| 2021-10-29 | 6,760.00 | 6,760.00 | 6,090.00 | 6,170.00 | 6,170.00 | 754,962 |
| 2021-10-28 | 6,730.00 | 6,990.00 | 6,610.00 | 6,680.00 | 6,680.00 | 659,478 |
| 2021-10-27 | 6,550.00 | 6,980.00 | 6,460.00 | 6,730.00 | 6,730.00 | 646,173 |
| 2021-10-26 | 5,900.00 | 6,560.00 | 5,900.00 | 6,560.00 | 6,560.00 | 730,455 |
| 2021-10-25 | 6,220.00 | 6,220.00 | 5,900.00 | 6,120.00 | 6,120.00 | 452,485 |
| 2021-10-22 | 6,000.00 | 6,450.00 | 6,000.00 | 6,240.00 | 6,240.00 | 607,191 |
| 2021-10-21 | 6,420.00 | 6,560.00 | 5,990.00 | 6,130.00 | 6,130.00 | 1,017,472 |
| 2021-10-20 | 6,520.00 | 7,280.00 | 5,860.00 | 6,500.00 | 6,500.00 | 3,356,473 |
| 2021-10-19 | 5,800.00 | 6,700.00 | 5,720.00 | 6,520.00 | 6,520.00 | 2,403,027 |
| 2021-10-18 | 5,820.00 | 5,920.00 | 5,630.00 | 5,850.00 | 5,850.00 | 616,231 |
| 2021-10-15 | 5,720.00 | 6,060.00 | 5,590.00 | 5,820.00 | 5,820.00 | 1,748,779 |
| 2021-10-14 | 5,230.00 | 5,940.00 | 5,210.00 | 5,780.00 | 5,780.00 | 3,918,444 |
← NewerPage 21 of 21 · 1,231 trading days
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.