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
2025-07-292,590.002,590.002,505.002,585.002,585.0059,826
2025-07-282,525.002,570.002,525.002,550.002,550.0017,944
2025-07-252,525.002,610.002,520.002,525.002,525.0032,444
2025-07-242,565.002,600.002,520.002,520.002,520.0044,063
2025-07-232,550.002,615.002,525.002,535.002,535.0050,328
2025-07-222,590.002,610.002,530.002,550.002,550.0085,099
2025-07-212,585.002,645.002,550.002,585.002,585.0031,663
2025-07-182,645.002,645.002,560.002,585.002,585.0032,299
2025-07-172,570.002,635.002,550.002,630.002,630.0033,939
2025-07-162,650.002,650.002,525.002,570.002,570.0060,172
2025-07-152,690.002,690.002,560.002,570.002,570.00126,189
2025-07-142,645.002,690.002,610.002,640.002,640.0048,446
2025-07-112,735.002,735.002,645.002,645.002,645.0075,555
2025-07-102,740.002,750.002,635.002,705.002,705.0057,427
2025-07-092,725.002,725.002,640.002,700.002,700.0043,776
2025-07-082,650.002,715.002,640.002,675.002,675.0021,436
2025-07-072,790.002,790.002,635.002,650.002,650.0032,886
2025-07-042,700.002,710.002,645.002,660.002,660.00111,732
2025-07-032,680.002,745.002,680.002,710.002,710.0051,467
2025-07-022,780.002,780.002,640.002,705.002,705.0062,691
2025-07-012,740.002,790.002,700.002,720.002,720.0054,151
2025-06-302,710.002,765.002,710.002,740.002,740.0089,993
2025-06-272,755.002,810.002,705.002,720.002,720.0074,664
2025-06-262,775.002,840.002,740.002,755.002,755.0066,477
2025-06-252,855.002,875.002,775.002,775.002,775.00132,533
2025-06-242,930.002,930.002,820.002,845.002,845.0089,244
2025-06-232,860.002,870.002,810.002,815.002,815.00140,879
2025-06-202,840.003,055.002,820.002,880.002,880.00756,044
2025-06-192,890.002,890.002,800.002,860.002,860.0096,609
2025-06-182,815.002,940.002,815.002,855.002,855.0087,736
2025-06-172,945.002,945.002,800.002,855.002,855.0092,026
2025-06-162,900.002,930.002,850.002,905.002,905.0060,235
2025-06-132,940.002,940.002,830.002,900.002,900.00143,533
2025-06-122,950.003,015.002,915.002,940.002,940.00100,409
2025-06-112,970.002,995.002,935.002,935.002,935.0053,701
2025-06-103,025.003,040.002,935.002,970.002,970.0072,523
2025-06-092,850.003,000.002,800.002,995.002,995.00547,504
2025-06-052,775.002,860.002,760.002,850.002,850.0080,353
2025-06-042,785.002,860.002,755.002,770.002,770.0052,744
2025-06-022,800.002,815.002,755.002,785.002,785.0073,249
2025-05-302,765.002,820.002,765.002,805.002,805.0031,942
2025-05-292,800.002,840.002,750.002,800.002,800.00142,320
2025-05-282,740.003,000.002,720.002,805.002,805.00426,633
2025-05-272,825.002,825.002,720.002,740.002,740.0051,635
2025-05-262,770.002,840.002,720.002,755.002,755.0031,839
2025-05-232,780.002,850.002,725.002,770.002,770.0051,495
2025-05-222,855.002,860.002,780.002,780.002,780.00121,993
2025-05-212,905.002,915.002,860.002,880.002,880.0044,671
2025-05-202,860.002,950.002,840.002,855.002,855.0069,748
2025-05-192,910.002,930.002,840.002,845.002,845.0040,599
2025-05-162,885.003,000.002,840.002,910.002,910.0057,953
2025-05-152,895.002,895.002,850.002,885.002,885.0032,804
2025-05-142,905.002,930.002,850.002,900.002,900.0060,198
2025-05-132,910.002,995.002,850.002,885.002,885.0055,813
2025-05-122,865.002,960.002,865.002,875.002,875.0098,467
2025-05-092,900.002,995.002,850.002,860.002,860.00207,056
2025-05-082,965.002,965.002,840.002,880.002,880.0039,427
2025-05-072,900.002,900.002,840.002,850.002,850.0034,644
2025-05-022,935.002,935.002,815.002,900.002,900.0051,449
2025-04-302,960.002,960.002,860.002,860.002,860.0037,318
← NewerPage 6 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.