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▲ 0.00%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-292,885.002,985.002,885.002,955.002,955.0079,145
2025-04-282,890.002,985.002,865.002,900.002,900.00114,945
2025-04-252,855.002,900.002,845.002,890.002,890.0069,357
2025-04-242,900.002,915.002,820.002,840.002,840.0061,342
2025-04-232,850.002,915.002,830.002,880.002,880.0088,173
2025-04-222,870.002,900.002,815.002,860.002,860.0055,899
2025-04-212,880.002,930.002,845.002,880.002,880.0023,497
2025-04-182,915.002,915.002,805.002,880.002,880.0038,023
2025-04-172,930.002,930.002,860.002,890.002,890.0047,415
2025-04-162,905.002,915.002,870.002,895.002,895.0036,236
2025-04-152,875.002,915.002,810.002,900.002,900.0055,300
2025-04-142,810.002,885.002,795.002,835.002,835.0070,260
2025-04-112,680.002,900.002,680.002,840.002,840.00238,624
2025-04-102,595.002,700.002,585.002,680.002,680.0064,243
2025-04-092,660.002,660.002,520.002,550.002,550.00109,345
2025-04-082,625.002,675.002,590.002,645.002,645.0049,507
2025-04-072,705.002,705.002,550.002,625.002,625.00118,804
2025-04-042,645.002,720.002,610.002,705.002,705.0056,562
2025-04-032,720.002,720.002,655.002,675.002,675.0062,447
2025-04-022,765.002,780.002,700.002,735.002,735.0046,187
2025-04-012,705.002,820.002,705.002,760.002,760.0043,164
2025-03-312,800.002,800.002,685.002,730.002,730.0089,333
2025-03-282,820.002,820.002,730.002,770.002,770.0059,961
2025-03-272,835.002,880.002,760.002,760.002,760.0084,381
2025-03-262,860.002,900.002,800.002,840.002,840.0052,254
2025-03-252,915.003,045.002,790.002,860.002,860.00504,012
2025-03-242,885.002,895.002,840.002,870.002,870.0025,522
2025-03-212,900.002,925.002,830.002,895.002,895.0060,875
2025-03-202,975.002,975.002,880.002,925.002,925.0071,415
2025-03-193,010.003,080.002,800.002,970.002,970.00308,568
2025-03-182,900.003,015.002,835.002,865.002,865.0075,405
2025-03-172,935.002,980.002,900.002,920.002,920.0082,128
2025-03-142,915.003,010.002,885.002,935.002,935.00114,510
2025-03-132,905.003,130.002,860.002,915.002,915.00393,071
2025-03-122,960.003,135.002,870.002,880.002,880.00154,724
2025-03-112,830.003,100.002,800.003,035.003,035.00540,668
2025-03-102,945.002,955.002,840.002,880.002,880.0099,901
2025-03-072,970.003,155.002,910.002,945.002,945.00221,229
2025-03-062,820.003,030.002,815.002,975.002,975.00205,641
2025-03-052,710.002,835.002,600.002,810.002,810.0099,246
2025-03-042,810.002,835.002,710.002,710.002,710.00120,034
2025-02-282,900.002,960.002,825.002,830.002,830.00116,459
2025-02-273,000.003,045.002,925.002,925.002,925.0048,261
2025-02-262,950.003,120.002,915.003,000.003,000.00137,734
2025-02-252,905.003,040.002,870.002,945.002,945.00149,813
2025-02-242,845.002,950.002,845.002,910.002,910.0066,467
2025-02-212,920.002,940.002,845.002,920.002,920.00105,050
2025-02-202,985.002,985.002,855.002,920.002,920.0083,761
2025-02-192,935.002,980.002,840.002,930.002,930.00171,318
2025-02-182,885.002,945.002,820.002,915.002,915.0065,654
2025-02-172,935.002,935.002,745.002,885.002,885.0065,972
2025-02-142,960.002,960.002,870.002,900.002,900.0044,348
2025-02-132,840.002,920.002,825.002,920.002,920.0047,009
2025-02-122,870.002,910.002,820.002,835.002,835.0043,345
2025-02-112,840.002,940.002,835.002,890.002,890.0080,494
2025-02-102,860.002,900.002,755.002,840.002,840.0090,797
2025-02-072,940.002,940.002,805.002,860.002,860.0053,319
2025-02-062,805.002,920.002,805.002,840.002,840.0084,100
2025-02-052,900.002,900.002,790.002,825.002,825.0080,239
2025-02-042,885.002,970.002,825.002,880.002,880.0072,647
← NewerPage 7 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.