See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-292,715.002,775.002,645.002,765.002,765.00112,929
2025-10-282,750.002,760.002,655.002,725.002,725.00108,905
2025-10-272,875.002,875.002,710.002,735.002,735.00176,125
2025-10-242,750.002,930.002,720.002,835.002,835.00412,276
2025-10-232,750.002,820.002,690.002,750.002,750.00268,567
2025-10-222,685.002,770.002,600.002,750.002,750.00166,279
2025-10-212,600.002,665.002,565.002,665.002,665.00185,750
2025-10-202,490.002,660.002,470.002,570.002,570.00255,249
2025-10-172,520.002,525.002,465.002,470.002,470.00112,338
2025-10-162,530.002,530.002,495.002,520.002,520.0068,371
2025-10-152,540.002,572.002,505.002,520.002,520.0070,469
2025-10-142,565.002,585.002,485.002,540.002,540.00109,090
2025-10-132,565.002,580.002,500.002,565.002,565.0075,227
2025-10-102,550.002,670.002,450.002,600.002,600.00190,345
2025-10-022,480.002,640.002,435.002,545.002,545.00294,724
2025-10-012,440.002,680.002,400.002,450.002,450.00472,978
2025-09-302,485.002,485.002,420.002,425.002,425.0076,245
2025-09-292,545.002,570.002,485.002,485.002,485.0062,104
2025-09-262,550.002,575.002,500.002,550.002,550.0088,003
2025-09-252,500.002,680.002,490.002,550.002,550.00266,124
2025-09-242,535.002,535.002,495.002,500.002,500.0038,009
2025-09-232,515.002,520.002,465.002,515.002,515.00138,054
2025-09-222,555.002,555.002,495.002,510.002,510.0088,512
2025-09-192,550.002,575.002,520.002,545.002,545.0064,934
2025-09-182,580.002,600.002,525.002,545.002,545.0045,976
2025-09-172,560.002,685.002,510.002,540.002,540.00103,175
2025-09-162,580.002,585.002,530.002,560.002,560.0049,733
2025-09-152,830.002,900.002,545.002,600.002,600.00430,293
2025-09-122,555.002,590.002,520.002,555.002,555.0034,811
2025-09-112,630.002,630.002,500.002,555.002,555.0062,930
2025-09-102,560.002,625.002,555.002,590.002,590.0027,502
2025-09-092,605.002,620.002,545.002,590.002,590.0042,538
2025-09-082,630.002,630.002,550.002,560.002,560.0031,685
2025-09-052,640.002,690.002,600.002,625.002,625.00103,685
2025-09-042,540.002,665.002,505.002,640.002,640.00190,774
2025-09-032,530.002,550.002,485.002,505.002,505.0068,300
2025-09-022,520.002,545.002,495.002,530.002,530.0041,067
2025-09-012,600.002,600.002,490.002,515.002,515.0062,675
2025-08-292,620.002,630.002,550.002,560.002,560.0031,142
2025-08-282,560.002,640.002,530.002,550.002,550.00102,897
2025-08-272,600.002,715.002,510.002,545.002,545.00163,210
2025-08-262,600.002,600.002,525.002,530.002,530.0027,486
2025-08-252,585.002,650.002,530.002,570.002,570.0047,486
2025-08-222,560.002,680.002,540.002,585.002,585.0046,732
2025-08-212,550.002,610.002,515.002,535.002,535.0029,798
2025-08-202,555.002,590.002,485.002,520.002,520.0073,465
2025-08-192,655.002,655.002,530.002,555.002,555.0067,911
2025-08-182,625.002,685.002,615.002,615.002,615.0063,160
2025-08-142,645.002,690.002,605.002,625.002,625.0052,214
2025-08-132,655.002,745.002,590.002,625.002,625.00107,124
2025-08-122,575.002,780.002,550.002,655.002,655.00359,774
2025-08-112,620.002,625.002,500.002,600.002,600.0075,961
2025-08-082,590.002,630.002,535.002,620.002,620.0076,782
2025-08-072,615.002,655.002,560.002,590.002,590.0054,900
2025-08-062,635.002,680.002,550.002,615.002,615.0041,088
2025-08-052,600.002,685.002,595.002,635.002,635.0052,320
2025-08-042,600.002,740.002,575.002,600.002,600.00136,940
2025-08-012,770.002,770.002,600.002,615.002,615.00117,773
2025-07-312,630.003,050.002,565.002,725.002,725.001,201,747
2025-07-302,575.002,635.002,560.002,620.002,620.0042,150
← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.