IL Science Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5,280.00 | 5,300.00 | 5,000.00 | 5,240.00 | 5,240.00 | 152,782 |
| 2026-10-22 | 5,640.00 | 5,770.00 | 5,300.00 | 5,300.00 | 5,300.00 | 182,963 |
| 2026-10-21 | 5,630.00 | 5,730.00 | 5,400.00 | 5,640.00 | 5,640.00 | 192,366 |
| 2026-10-20 | 5,490.00 | 5,700.00 | 5,410.00 | 5,530.00 | 5,530.00 | 183,878 |
| 2026-10-19 | 5,090.00 | 5,560.00 | 5,000.00 | 5,530.00 | 5,530.00 | 209,638 |
| 2026-10-16 | 5,120.00 | 5,380.00 | 5,060.00 | 5,190.00 | 5,190.00 | 166,087 |
| 2026-10-15 | 5,150.00 | 5,290.00 | 4,960.00 | 5,100.00 | 5,100.00 | 444,687 |
| 2026-10-14 | 5,460.00 | 5,550.00 | 5,310.00 | 5,410.00 | 5,410.00 | 185,266 |
| 2026-10-13 | 5,470.00 | 5,600.00 | 4,960.00 | 5,350.00 | 5,350.00 | 397,129 |
| 2026-10-12 | 5,770.00 | 5,800.00 | 5,540.00 | 5,610.00 | 5,610.00 | 310,413 |
| 2026-10-08 | 5,650.00 | 5,760.00 | 5,490.00 | 5,720.00 | 5,720.00 | 454,710 |
| 2026-10-07 | 5,860.00 | 5,990.00 | 5,640.00 | 5,650.00 | 5,650.00 | 297,517 |
| 2026-10-06 | 5,790.00 | 5,900.00 | 5,750.00 | 5,860.00 | 5,860.00 | 195,913 |
| 2026-10-02 | 5,840.00 | 5,910.00 | 5,700.00 | 5,780.00 | 5,780.00 | 172,507 |
| 2026-10-01 | 5,700.00 | 5,930.00 | 5,520.00 | 5,900.00 | 5,900.00 | 221,577 |
| 2026-09-30 | 5,700.00 | 5,800.00 | 5,610.00 | 5,700.00 | 5,700.00 | 97,828 |
| 2026-09-29 | 5,770.00 | 5,860.00 | 5,630.00 | 5,700.00 | 5,700.00 | 122,878 |
| 2026-09-28 | 5,780.00 | 5,960.00 | 5,390.00 | 5,770.00 | 5,770.00 | 150,611 |
| 2026-09-23 | 5,780.00 | 5,920.00 | 5,630.00 | 5,780.00 | 5,780.00 | 156,248 |
| 2026-09-22 | 5,820.00 | 6,040.00 | 5,720.00 | 5,750.00 | 5,750.00 | 283,191 |
| 2026-09-21 | 5,930.00 | 6,010.00 | 5,750.00 | 5,750.00 | 5,750.00 | 280,290 |
| 2026-09-18 | 5,790.00 | 6,010.00 | 5,770.00 | 5,930.00 | 5,930.00 | 432,922 |
| 2026-09-17 | 5,400.00 | 5,940.00 | 5,330.00 | 5,760.00 | 5,760.00 | 650,148 |
| 2026-09-16 | 5,310.00 | 5,370.00 | 5,160.00 | 5,300.00 | 5,300.00 | 123,442 |
| 2026-09-15 | 5,170.00 | 5,380.00 | 5,090.00 | 5,290.00 | 5,290.00 | 150,924 |
| 2026-09-14 | 5,430.00 | 5,450.00 | 5,090.00 | 5,170.00 | 5,170.00 | 259,884 |
| 2026-09-11 | 5,730.00 | 5,730.00 | 5,440.00 | 5,460.00 | 5,460.00 | 210,352 |
| 2026-09-10 | 5,560.00 | 5,770.00 | 5,460.00 | 5,700.00 | 5,700.00 | 280,864 |
| 2026-09-09 | 5,560.00 | 5,620.00 | 5,420.00 | 5,510.00 | 5,510.00 | 214,021 |
| 2026-09-08 | 5,700.00 | 6,090.00 | 5,580.00 | 5,580.00 | 5,580.00 | 484,927 |
| 2026-09-07 | 5,710.00 | 5,810.00 | 5,570.00 | 5,720.00 | 5,720.00 | 238,166 |
| 2026-09-04 | 5,600.00 | 5,800.00 | 5,560.00 | 5,700.00 | 5,700.00 | 231,532 |
| 2026-09-03 | 5,710.00 | 5,790.00 | 5,410.00 | 5,500.00 | 5,500.00 | 284,658 |
| 2026-09-02 | 5,610.00 | 5,730.00 | 5,440.00 | 5,590.00 | 5,590.00 | 231,726 |
| 2026-09-01 | 5,620.00 | 5,780.00 | 5,500.00 | 5,760.00 | 5,760.00 | 239,268 |
| 2026-08-31 | 5,470.00 | 5,660.00 | 5,200.00 | 5,620.00 | 5,620.00 | 253,339 |
| 2026-08-28 | 5,700.00 | 5,880.00 | 5,350.00 | 5,420.00 | 5,420.00 | 379,839 |
| 2026-08-27 | 6,000.00 | 6,100.00 | 5,740.00 | 5,780.00 | 5,780.00 | 353,026 |
| 2026-08-26 | 6,130.00 | 6,200.00 | 5,720.00 | 6,080.00 | 6,080.00 | 457,124 |
| 2026-08-25 | 5,950.00 | 6,160.00 | 5,800.00 | 5,980.00 | 5,980.00 | 395,453 |
| 2026-08-24 | 5,950.00 | 6,350.00 | 5,870.00 | 6,040.00 | 6,040.00 | 513,839 |
| 2026-08-21 | 5,640.00 | 6,070.00 | 5,470.00 | 6,000.00 | 6,000.00 | 970,355 |
| 2026-08-20 | 5,130.00 | 5,750.00 | 5,080.00 | 5,680.00 | 5,680.00 | 596,668 |
| 2026-08-19 | 4,870.00 | 5,290.00 | 4,855.00 | 5,060.00 | 5,060.00 | 457,108 |
| 2026-08-18 | 5,260.00 | 5,260.00 | 4,960.00 | 5,030.00 | 5,030.00 | 323,681 |
| 2026-08-14 | 5,060.00 | 5,220.00 | 4,875.00 | 5,100.00 | 5,100.00 | 337,121 |
| 2026-08-13 | 5,000.00 | 5,520.00 | 4,950.00 | 5,030.00 | 5,030.00 | 633,372 |
| 2026-08-12 | 4,695.00 | 5,100.00 | 4,520.00 | 4,900.00 | 4,900.00 | 895,114 |
| 2026-08-11 | 4,440.00 | 4,650.00 | 4,330.00 | 4,520.00 | 4,520.00 | 353,113 |
| 2026-08-10 | 4,465.00 | 4,465.00 | 4,255.00 | 4,440.00 | 4,440.00 | 245,432 |
| 2026-08-07 | 4,390.00 | 4,475.00 | 4,150.00 | 4,255.00 | 4,255.00 | 228,546 |
| 2026-08-06 | 4,750.00 | 4,750.00 | 4,310.00 | 4,310.00 | 4,310.00 | 453,732 |
| 2026-08-05 | 4,640.00 | 4,692.00 | 4,520.00 | 4,610.00 | 4,610.00 | 250,452 |
| 2026-08-04 | 4,320.00 | 4,580.00 | 4,320.00 | 4,575.00 | 4,575.00 | 287,708 |
| 2026-08-03 | 4,295.00 | 4,660.00 | 4,005.00 | 4,320.00 | 4,320.00 | 419,809 |
| 2026-07-31 | 4,350.00 | 4,350.00 | 4,100.00 | 4,295.00 | 4,295.00 | 248,404 |
| 2026-07-30 | 3,805.00 | 4,135.00 | 3,805.00 | 3,870.00 | 3,870.00 | 301,508 |
| 2026-07-29 | 4,300.00 | 4,410.00 | 3,590.00 | 3,950.00 | 3,950.00 | 731,855 |
| 2026-07-28 | 4,560.00 | 4,560.00 | 4,145.00 | 4,215.00 | 4,215.00 | 267,631 |
| 2026-07-27 | 4,585.00 | 4,800.00 | 4,500.00 | 4,560.00 | 4,560.00 | 201,852 |
Page 1 of 5 · 244 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.