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%WTI101.95▼ 1.28%
← 307180.KQ stock page

IL Science Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-313,060.003,130.002,980.003,125.003,125.0050,639
2024-10-303,065.003,115.003,045.003,060.003,060.0051,456
2024-10-293,090.003,125.003,020.003,065.003,065.0080,063
2024-10-283,055.003,140.003,025.003,090.003,090.0081,676
2024-10-253,150.003,150.003,005.003,055.003,055.00145,470
2024-10-243,195.003,195.003,065.003,125.003,125.0046,735
2024-10-233,150.003,195.003,075.003,180.003,180.0055,491
2024-10-223,280.003,280.003,090.003,150.003,150.00119,557
2024-10-213,210.003,300.003,200.003,280.003,280.0052,155
2024-10-183,310.003,320.003,210.003,245.003,245.0097,174
2024-10-173,385.003,545.003,270.003,310.003,310.00547,967
2024-10-163,345.003,395.003,280.003,385.003,385.00177,123
2024-10-153,265.003,385.003,240.003,345.003,345.00153,240
2024-10-143,250.003,310.003,230.003,265.003,265.0050,154
2024-10-113,355.003,370.003,240.003,275.003,275.00112,214
2024-10-103,335.003,375.003,285.003,355.003,355.00219,315
2024-10-083,140.003,415.003,140.003,295.003,295.00394,609
2024-10-073,140.003,225.003,105.003,180.003,180.0069,937
2024-10-043,170.003,205.003,140.003,140.003,140.00105,969
2024-10-023,295.003,300.003,165.003,165.003,165.00234,435
2024-09-303,320.003,355.003,230.003,310.003,310.00201,795
2024-09-273,360.003,430.003,250.003,290.003,290.00132,489
2024-09-263,380.003,425.003,330.003,375.003,375.00153,514
2024-09-253,380.003,445.003,360.003,405.003,405.00152,685
2024-09-243,360.003,380.003,325.003,365.003,365.00142,352
2024-09-233,220.003,445.003,220.003,385.003,385.00704,079
2024-09-203,180.003,255.003,180.003,220.003,220.00128,360
2024-09-193,170.003,250.003,125.003,180.003,180.00118,981
2024-09-133,200.003,240.003,140.003,170.003,170.00157,862
2024-09-123,120.003,230.003,120.003,230.003,230.00133,730
2024-09-113,140.003,240.003,095.003,130.003,130.00265,523
2024-09-103,290.003,375.003,165.003,170.003,170.00251,516
2024-09-093,100.003,315.003,065.003,285.003,285.00322,541
2024-09-063,310.003,340.003,205.003,220.003,220.00312,005
2024-09-053,315.003,355.003,185.003,280.003,280.00346,545
2024-09-043,250.003,330.003,180.003,290.003,290.00447,209
2024-09-033,480.003,535.003,315.003,350.003,350.00668,650
2024-09-023,375.003,710.003,195.003,445.003,445.002,610,335
2024-08-303,280.003,555.003,165.003,400.003,400.002,100,695
2024-08-293,260.003,515.003,220.003,280.003,280.002,069,614
2024-08-283,885.003,900.003,260.003,310.003,310.007,151,335
2024-08-273,025.003,925.002,965.003,925.003,925.005,543,523
2024-08-262,965.003,030.002,955.003,020.003,020.0043,429
2024-08-233,000.003,000.002,885.002,965.002,965.0037,495
2024-08-223,020.003,050.002,870.002,955.002,955.0098,817
2024-08-213,025.003,070.002,975.003,020.003,020.0016,687
2024-08-203,035.003,100.002,995.003,025.003,025.0027,040
2024-08-193,030.003,125.003,010.003,035.003,035.0021,148
2024-08-163,165.003,210.003,030.003,030.003,030.0040,468
2024-08-143,285.003,285.003,100.003,155.003,155.00130,493
2024-08-133,005.003,145.002,970.003,100.003,100.00112,459
2024-08-122,885.003,100.002,885.003,035.003,035.0080,788
2024-08-092,780.002,945.002,780.002,900.002,900.0036,036
2024-08-082,920.002,920.002,740.002,780.002,780.0020,847
2024-08-072,780.002,925.002,725.002,800.002,800.0036,427
2024-08-062,700.002,820.002,700.002,780.002,780.0068,074
2024-08-052,880.002,880.002,500.002,720.002,720.00145,053
2024-08-022,990.002,990.002,880.002,905.002,905.0070,707
2024-08-012,985.003,055.002,980.003,010.003,010.0016,837
2024-07-313,000.003,020.002,960.003,010.003,010.0020,759
← NewerPage 9 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.