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
2025-02-032,945.002,945.002,830.002,885.002,885.0080,973
2025-01-312,880.002,965.002,835.002,945.002,945.0066,915
2025-01-242,930.002,980.002,880.002,880.002,880.0047,797
2025-01-232,960.003,040.002,875.002,900.002,900.00144,446
2025-01-223,080.003,215.002,900.002,950.002,950.00497,856
2025-01-213,100.003,100.002,980.003,080.003,080.0089,963
2025-01-202,915.003,195.002,915.003,080.003,080.00337,275
2025-01-172,840.002,950.002,830.002,915.002,915.00148,637
2025-01-162,720.002,870.002,720.002,840.002,840.00118,709
2025-01-152,665.002,760.002,660.002,720.002,720.0093,011
2025-01-142,630.002,715.002,570.002,700.002,700.0057,242
2025-01-132,610.002,620.002,560.002,580.002,580.0058,239
2025-01-102,625.002,640.002,570.002,610.002,610.0034,793
2025-01-092,610.002,670.002,560.002,610.002,610.0046,086
2025-01-082,620.002,620.002,570.002,610.002,610.0030,852
2025-01-072,650.002,690.002,550.002,625.002,625.0065,388
2025-01-062,625.002,650.002,575.002,640.002,640.0048,473
2025-01-032,570.002,670.002,570.002,625.002,625.0035,887
2025-01-022,545.002,660.002,525.002,570.002,570.0045,707
2024-12-302,505.002,630.002,445.002,545.002,545.0030,110
2024-12-272,520.002,570.002,465.002,505.002,505.00108,031
2024-12-262,625.002,680.002,540.002,550.002,550.0039,313
2024-12-242,670.002,675.002,560.002,625.002,625.0021,623
2024-12-232,600.002,695.002,570.002,630.002,630.0062,800
2024-12-202,620.002,640.002,580.002,600.002,600.0051,240
2024-12-192,675.002,710.002,560.002,640.002,640.0050,327
2024-12-182,710.002,745.002,655.002,670.002,670.0043,501
2024-12-172,690.002,740.002,660.002,705.002,705.0026,522
2024-12-162,710.002,755.002,690.002,690.002,690.0049,463
2024-12-132,660.002,735.002,635.002,710.002,710.0051,476
2024-12-122,745.002,745.002,645.002,685.002,685.0052,188
2024-12-112,600.002,750.002,550.002,690.002,690.0060,172
2024-12-102,590.002,595.002,450.002,595.002,595.0046,872
2024-12-092,625.002,625.002,405.002,420.002,420.00148,361
2024-12-062,555.002,650.002,545.002,630.002,630.0074,076
2024-12-052,665.002,940.002,600.002,615.002,615.00138,777
2024-12-042,550.002,720.002,550.002,675.002,675.0070,566
2024-12-032,590.002,700.002,590.002,680.002,680.0053,610
2024-12-022,810.002,810.002,600.002,610.002,610.00136,727
2024-11-292,845.002,845.002,705.002,755.002,755.00159,389
2024-11-282,925.002,995.002,845.002,845.002,845.0059,340
2024-11-272,995.003,000.002,875.002,960.002,960.00120,720
2024-11-263,025.003,055.002,955.002,995.002,995.0043,229
2024-11-253,060.003,075.003,000.003,025.003,025.0043,601
2024-11-222,970.003,035.002,950.003,015.003,015.0058,903
2024-11-213,040.003,040.002,900.002,950.002,950.0053,657
2024-11-203,070.003,080.002,960.002,985.002,985.00156,406
2024-11-192,995.003,220.002,965.002,990.002,990.00286,636
2024-11-182,840.003,075.002,780.003,070.003,070.00190,020
2024-11-152,850.002,870.002,715.002,830.002,830.0081,151
2024-11-142,865.002,940.002,800.002,850.002,850.0099,364
2024-11-133,005.003,010.002,845.002,865.002,865.00190,133
2024-11-123,155.003,210.002,990.003,005.003,005.00152,797
2024-11-113,290.003,350.003,120.003,180.003,180.00145,786
2024-11-083,170.003,350.003,145.003,235.003,235.00339,991
2024-11-073,090.003,290.003,035.003,120.003,120.00176,037
2024-11-063,130.003,145.003,020.003,090.003,090.0080,026
2024-11-053,095.003,185.003,075.003,080.003,080.0085,932
2024-11-043,055.003,220.003,015.003,080.003,080.00269,946
2024-11-013,090.003,145.003,070.003,095.003,095.0038,403
← NewerPage 8 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.