IL Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 4,000.00 | 4,435.00 | 3,940.00 | 4,170.00 | 4,170.00 | 3,056,502 |
| 2026-01-23 | 4,415.00 | 4,445.00 | 3,840.00 | 3,840.00 | 3,840.00 | 3,388,496 |
| 2026-01-22 | 4,620.00 | 5,290.00 | 4,475.00 | 4,530.00 | 4,530.00 | 8,900,330 |
| 2026-01-21 | 3,895.00 | 5,110.00 | 3,785.00 | 4,560.00 | 4,560.00 | 12,999,600 |
| 2026-01-20 | 3,995.00 | 4,030.00 | 3,665.00 | 3,985.00 | 3,985.00 | 1,364,376 |
| 2026-01-19 | 3,800.00 | 4,030.00 | 3,645.00 | 3,870.00 | 3,870.00 | 1,916,949 |
| 2026-01-16 | 3,995.00 | 3,995.00 | 3,750.00 | 3,805.00 | 3,805.00 | 1,211,573 |
| 2026-01-15 | 3,990.00 | 4,165.00 | 3,820.00 | 3,995.00 | 3,995.00 | 1,880,579 |
| 2026-01-14 | 4,030.00 | 4,430.00 | 3,865.00 | 3,930.00 | 3,930.00 | 4,809,211 |
| 2026-01-13 | 3,555.00 | 3,815.00 | 3,545.00 | 3,790.00 | 3,790.00 | 1,205,758 |
| 2026-01-12 | 3,735.00 | 3,965.00 | 3,565.00 | 3,615.00 | 3,615.00 | 1,610,188 |
| 2026-01-09 | 3,460.00 | 3,775.00 | 3,410.00 | 3,720.00 | 3,720.00 | 1,488,250 |
| 2026-01-08 | 3,495.00 | 3,540.00 | 3,380.00 | 3,475.00 | 3,475.00 | 750,577 |
| 2026-01-07 | 3,795.00 | 3,795.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2,143,865 |
| 2026-01-06 | 3,600.00 | 4,110.00 | 3,530.00 | 3,880.00 | 3,880.00 | 7,677,716 |
| 2026-01-05 | 3,090.00 | 4,010.00 | 2,950.00 | 3,765.00 | 3,765.00 | 12,143,060 |
| 2026-01-02 | 3,180.00 | 3,185.00 | 3,060.00 | 3,085.00 | 3,085.00 | 490,933 |
| 2025-12-30 | 3,160.00 | 3,220.00 | 3,040.00 | 3,185.00 | 3,185.00 | 484,849 |
| 2025-12-29 | 3,070.00 | 3,195.00 | 2,975.00 | 3,115.00 | 3,115.00 | 870,254 |
| 2025-12-26 | 3,295.00 | 3,300.00 | 3,070.00 | 3,075.00 | 3,075.00 | 905,613 |
| 2025-12-24 | 3,425.00 | 3,455.00 | 3,235.00 | 3,380.00 | 3,380.00 | 1,235,978 |
| 2025-12-23 | 3,150.00 | 3,460.00 | 3,060.00 | 3,400.00 | 3,400.00 | 1,993,396 |
| 2025-12-22 | 3,335.00 | 3,400.00 | 3,125.00 | 3,135.00 | 3,135.00 | 893,524 |
| 2025-12-19 | 3,250.00 | 3,500.00 | 3,170.00 | 3,365.00 | 3,365.00 | 2,128,336 |
| 2025-12-18 | 2,980.00 | 3,350.00 | 2,890.00 | 3,260.00 | 3,260.00 | 2,847,269 |
| 2025-12-17 | 2,810.00 | 3,270.00 | 2,760.00 | 3,030.00 | 3,030.00 | 3,298,631 |
| 2025-12-16 | 2,880.00 | 2,895.00 | 2,770.00 | 2,805.00 | 2,805.00 | 321,699 |
| 2025-12-15 | 2,995.00 | 3,030.00 | 2,855.00 | 2,855.00 | 2,855.00 | 806,526 |
| 2025-12-12 | 2,845.00 | 3,620.00 | 2,755.00 | 3,030.00 | 3,030.00 | 4,115,501 |
| 2025-12-11 | 2,840.00 | 2,900.00 | 2,785.00 | 2,855.00 | 2,855.00 | 190,397 |
| 2025-12-10 | 2,990.00 | 2,990.00 | 2,770.00 | 2,800.00 | 2,800.00 | 533,200 |
| 2025-12-09 | 3,125.00 | 3,130.00 | 2,965.00 | 2,990.00 | 2,990.00 | 508,504 |
| 2025-12-08 | 3,125.00 | 3,250.00 | 2,950.00 | 3,120.00 | 3,120.00 | 919,737 |
| 2025-12-05 | 2,905.00 | 3,350.00 | 2,870.00 | 3,140.00 | 3,140.00 | 2,794,702 |
| 2025-12-04 | 2,740.00 | 3,040.00 | 2,675.00 | 2,835.00 | 2,835.00 | 1,745,201 |
| 2025-12-03 | 2,730.00 | 2,795.00 | 2,705.00 | 2,715.00 | 2,715.00 | 151,697 |
| 2025-12-02 | 2,665.00 | 2,800.00 | 2,635.00 | 2,730.00 | 2,730.00 | 130,981 |
| 2025-12-01 | 2,670.00 | 2,740.00 | 2,600.00 | 2,665.00 | 2,665.00 | 80,659 |
| 2025-11-28 | 2,670.00 | 2,670.00 | 2,585.00 | 2,670.00 | 2,670.00 | 53,672 |
| 2025-11-27 | 2,690.00 | 2,690.00 | 2,585.00 | 2,585.00 | 2,585.00 | 120,482 |
| 2025-11-26 | 2,695.00 | 2,750.00 | 2,605.00 | 2,650.00 | 2,650.00 | 149,730 |
| 2025-11-25 | 2,750.00 | 2,790.00 | 2,630.00 | 2,675.00 | 2,675.00 | 251,363 |
| 2025-11-24 | 2,570.00 | 2,855.00 | 2,505.00 | 2,700.00 | 2,700.00 | 446,443 |
| 2025-11-21 | 2,450.00 | 2,615.00 | 2,450.00 | 2,590.00 | 2,590.00 | 152,826 |
| 2025-11-20 | 2,530.00 | 2,585.00 | 2,510.00 | 2,530.00 | 2,530.00 | 67,026 |
| 2025-11-19 | 2,580.00 | 2,610.00 | 2,475.00 | 2,520.00 | 2,520.00 | 141,754 |
| 2025-11-18 | 2,700.00 | 2,700.00 | 2,545.00 | 2,580.00 | 2,580.00 | 178,494 |
| 2025-11-17 | 2,800.00 | 2,820.00 | 2,670.00 | 2,690.00 | 2,690.00 | 166,396 |
| 2025-11-14 | 2,830.00 | 2,915.00 | 2,790.00 | 2,790.00 | 2,790.00 | 264,899 |
| 2025-11-13 | 2,825.00 | 2,905.00 | 2,790.00 | 2,840.00 | 2,840.00 | 155,018 |
| 2025-11-12 | 2,810.00 | 2,835.00 | 2,745.00 | 2,825.00 | 2,825.00 | 180,812 |
| 2025-11-11 | 2,875.00 | 2,880.00 | 2,800.00 | 2,815.00 | 2,815.00 | 326,084 |
| 2025-11-10 | 2,750.00 | 2,885.00 | 2,725.00 | 2,870.00 | 2,870.00 | 404,609 |
| 2025-11-07 | 2,610.00 | 2,765.00 | 2,570.00 | 2,710.00 | 2,710.00 | 349,194 |
| 2025-11-06 | 2,865.00 | 2,865.00 | 2,640.00 | 2,640.00 | 2,640.00 | 287,878 |
| 2025-11-05 | 2,740.00 | 2,915.00 | 2,610.00 | 2,760.00 | 2,760.00 | 1,097,358 |
| 2025-11-04 | 2,630.00 | 2,750.00 | 2,630.00 | 2,740.00 | 2,740.00 | 77,174 |
| 2025-11-03 | 2,700.00 | 2,770.00 | 2,675.00 | 2,710.00 | 2,710.00 | 190,411 |
| 2025-10-31 | 2,680.00 | 2,720.00 | 2,600.00 | 2,700.00 | 2,700.00 | 61,650 |
| 2025-10-30 | 2,740.00 | 2,780.00 | 2,660.00 | 2,670.00 | 2,670.00 | 105,685 |
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.