IL Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,700.00 | 6,100.00 | 5,350.00 | 5,900.00 | 5,900.00 | 2,714,372 |
| 2026-04-23 | 6,360.00 | 6,380.00 | 5,500.00 | 5,670.00 | 5,670.00 | 2,793,549 |
| 2026-04-22 | 5,440.00 | 6,580.00 | 5,340.00 | 6,360.00 | 6,360.00 | 4,750,381 |
| 2026-04-21 | 5,180.00 | 5,630.00 | 4,985.00 | 5,400.00 | 5,400.00 | 2,091,713 |
| 2026-04-20 | 4,945.00 | 5,600.00 | 4,730.00 | 5,140.00 | 5,140.00 | 2,332,320 |
| 2026-04-17 | 4,760.00 | 5,110.00 | 4,700.00 | 4,945.00 | 4,945.00 | 1,314,380 |
| 2026-04-16 | 4,835.00 | 5,000.00 | 4,635.00 | 4,710.00 | 4,710.00 | 1,243,014 |
| 2026-04-15 | 5,000.00 | 5,100.00 | 4,825.00 | 4,835.00 | 4,835.00 | 755,900 |
| 2026-04-14 | 4,935.00 | 5,100.00 | 4,910.00 | 4,955.00 | 4,955.00 | 875,198 |
| 2026-04-13 | 4,975.00 | 4,975.00 | 4,810.00 | 4,825.00 | 4,825.00 | 622,339 |
| 2026-04-10 | 5,100.00 | 5,160.00 | 4,955.00 | 5,040.00 | 5,040.00 | 756,549 |
| 2026-04-09 | 5,020.00 | 5,380.00 | 4,950.00 | 5,070.00 | 5,070.00 | 1,310,415 |
| 2026-04-08 | 5,130.00 | 5,150.00 | 4,940.00 | 5,110.00 | 5,110.00 | 857,069 |
| 2026-04-07 | 4,900.00 | 5,020.00 | 4,715.00 | 4,805.00 | 4,805.00 | 862,065 |
| 2026-04-06 | 4,950.00 | 5,050.00 | 4,500.00 | 4,765.00 | 4,765.00 | 1,364,476 |
| 2026-04-03 | 5,220.00 | 5,280.00 | 4,985.00 | 5,050.00 | 5,050.00 | 802,604 |
| 2026-04-02 | 5,620.00 | 5,800.00 | 4,985.00 | 5,070.00 | 5,070.00 | 1,974,800 |
| 2026-04-01 | 5,390.00 | 5,600.00 | 5,200.00 | 5,480.00 | 5,480.00 | 2,113,223 |
| 2026-03-31 | 5,250.00 | 5,530.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1,411,798 |
| 2026-03-30 | 4,800.00 | 5,330.00 | 4,705.00 | 5,150.00 | 5,150.00 | 1,194,746 |
| 2026-03-27 | 4,990.00 | 5,270.00 | 4,940.00 | 5,080.00 | 5,080.00 | 1,560,745 |
| 2026-03-26 | 5,220.00 | 5,880.00 | 5,010.00 | 5,270.00 | 5,270.00 | 2,187,000 |
| 2026-03-25 | 5,420.00 | 5,460.00 | 5,150.00 | 5,290.00 | 5,290.00 | 1,306,399 |
| 2026-03-24 | 5,870.00 | 5,980.00 | 4,990.00 | 5,370.00 | 5,370.00 | 3,329,162 |
| 2026-03-23 | 5,490.00 | 5,490.00 | 5,100.00 | 5,140.00 | 5,140.00 | 1,828,821 |
| 2026-03-20 | 5,850.00 | 5,910.00 | 5,320.00 | 5,580.00 | 5,580.00 | 2,613,093 |
| 2026-03-19 | 5,560.00 | 6,210.00 | 5,500.00 | 5,810.00 | 5,810.00 | 3,500,959 |
| 2026-03-18 | 5,100.00 | 5,900.00 | 4,970.00 | 5,720.00 | 5,720.00 | 5,373,163 |
| 2026-03-17 | 5,340.00 | 5,340.00 | 4,675.00 | 4,940.00 | 4,940.00 | 5,947,859 |
| 2026-03-16 | 4,850.00 | 5,020.00 | 3,685.00 | 4,295.00 | 4,295.00 | 6,700,680 |
| 2026-03-13 | 5,100.00 | 5,260.00 | 4,985.00 | 5,100.00 | 5,100.00 | 1,452,014 |
| 2026-03-12 | 5,330.00 | 5,610.00 | 4,900.00 | 5,380.00 | 5,380.00 | 3,362,307 |
| 2026-03-11 | 4,265.00 | 5,380.00 | 4,265.00 | 5,240.00 | 5,240.00 | 7,416,560 |
| 2026-03-10 | 4,185.00 | 4,210.00 | 3,805.00 | 4,140.00 | 4,140.00 | 4,918,918 |
| 2026-03-09 | 4,465.00 | 4,485.00 | 3,710.00 | 3,900.00 | 3,900.00 | 9,857,689 |
| 2026-03-06 | 5,350.00 | 6,400.00 | 5,290.00 | 5,290.00 | 5,290.00 | 13,509,532 |
| 2026-03-05 | 6,970.00 | 7,580.00 | 6,330.00 | 7,550.00 | 7,550.00 | 2,191,376 |
| 2026-03-04 | 7,000.00 | 7,540.00 | 5,810.00 | 5,880.00 | 5,880.00 | 3,731,934 |
| 2026-03-03 | 8,870.00 | 9,220.00 | 7,500.00 | 8,240.00 | 8,240.00 | 3,118,558 |
| 2026-02-27 | 9,170.00 | 9,800.00 | 8,300.00 | 9,320.00 | 9,320.00 | 4,356,658 |
| 2026-02-26 | 7,500.00 | 9,470.00 | 7,380.00 | 9,160.00 | 9,160.00 | 7,084,884 |
| 2026-02-25 | 6,050.00 | 7,660.00 | 6,040.00 | 7,340.00 | 7,340.00 | 8,469,048 |
| 2026-02-24 | 6,400.00 | 6,430.00 | 5,770.00 | 5,970.00 | 5,970.00 | 2,854,815 |
| 2026-02-23 | 5,950.00 | 6,400.00 | 5,950.00 | 6,290.00 | 6,290.00 | 3,007,380 |
| 2026-02-20 | 5,700.00 | 6,070.00 | 5,510.00 | 5,900.00 | 5,900.00 | 2,713,145 |
| 2026-02-19 | 5,020.00 | 5,920.00 | 5,020.00 | 5,680.00 | 5,680.00 | 4,068,883 |
| 2026-02-13 | 5,430.00 | 5,660.00 | 4,855.00 | 4,970.00 | 4,970.00 | 3,523,001 |
| 2026-02-12 | 4,680.00 | 5,730.00 | 4,530.00 | 5,360.00 | 5,360.00 | 10,316,480 |
| 2026-02-11 | 4,160.00 | 4,600.00 | 4,047.00 | 4,505.00 | 4,505.00 | 3,659,168 |
| 2026-02-10 | 4,055.00 | 4,300.00 | 3,940.00 | 4,100.00 | 4,100.00 | 2,207,316 |
| 2026-02-09 | 3,990.00 | 4,110.00 | 3,865.00 | 3,940.00 | 3,940.00 | 1,203,676 |
| 2026-02-06 | 3,730.00 | 3,785.00 | 3,625.00 | 3,680.00 | 3,680.00 | 865,347 |
| 2026-02-05 | 4,025.00 | 4,090.00 | 3,820.00 | 3,850.00 | 3,850.00 | 1,283,923 |
| 2026-02-04 | 4,200.00 | 4,375.00 | 4,120.00 | 4,150.00 | 4,150.00 | 1,167,279 |
| 2026-02-03 | 4,030.00 | 4,430.00 | 3,890.00 | 4,180.00 | 4,180.00 | 2,778,419 |
| 2026-02-02 | 4,355.00 | 4,355.00 | 3,875.00 | 3,915.00 | 3,915.00 | 1,907,384 |
| 2026-01-30 | 4,500.00 | 4,635.00 | 4,340.00 | 4,360.00 | 4,360.00 | 1,548,887 |
| 2026-01-29 | 4,560.00 | 4,590.00 | 4,250.00 | 4,520.00 | 4,520.00 | 2,062,087 |
| 2026-01-28 | 4,610.00 | 4,980.00 | 4,380.00 | 4,540.00 | 4,540.00 | 6,210,405 |
| 2026-01-27 | 4,310.00 | 4,755.00 | 4,255.00 | 4,455.00 | 4,455.00 | 4,206,811 |
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.