Singapore markets open in 8 hours 45 minutes

IL Science Co., Ltd. (307180.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,325.00-10.00 (-0.30%)
At close: 03:30PM KST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
13 Jun 20243,395.003,395.003,260.003,325.003,325.00106,213
12 Jun 20243,270.003,435.003,260.003,335.003,335.00286,121
11 Jun 20243,100.003,365.003,100.003,270.003,270.00484,700
10 Jun 20243,440.003,455.003,030.003,140.003,140.001,462,374
07 Jun 20243,000.003,100.003,000.003,080.003,080.0078,009
05 Jun 20242,975.003,055.002,930.003,000.003,000.0041,548
04 Jun 20243,170.003,180.002,995.002,995.002,995.00100,210
03 Jun 20242,940.003,170.002,940.003,170.003,170.00254,695
31 May 20242,940.003,020.002,925.002,935.002,935.0043,935
30 May 20242,950.002,980.002,890.002,950.002,950.0040,891
29 May 20242,985.003,030.002,965.002,980.002,980.0029,880
28 May 20242,985.003,030.002,965.002,985.002,985.0032,075
27 May 20243,050.003,050.002,990.003,015.003,015.0024,258
24 May 20243,050.003,060.002,975.002,980.002,980.0032,798
23 May 20243,040.003,070.003,020.003,040.003,040.0023,221
22 May 20243,080.003,125.003,000.003,030.003,030.0082,525
21 May 20243,110.003,130.003,035.003,080.003,080.0084,787
20 May 20243,125.003,165.003,015.003,120.003,120.0063,226
17 May 20243,175.003,200.003,125.003,125.003,125.0050,369
16 May 20243,190.003,220.003,115.003,175.003,175.00101,331
14 May 20243,000.003,195.003,000.003,130.003,130.00178,286
13 May 20243,010.003,060.002,985.003,000.003,000.0086,007
10 May 20242,920.003,150.002,900.003,005.003,005.00317,499
09 May 20242,935.002,935.002,875.002,910.002,910.0058,656
08 May 20242,820.002,940.002,800.002,905.002,905.00135,289
07 May 20242,790.002,820.002,730.002,820.002,820.00123,164
03 May 20242,700.002,790.002,685.002,765.002,765.0057,403
02 May 20242,720.002,725.002,670.002,720.002,720.0033,501
30 Apr 20242,690.002,745.002,660.002,690.002,690.0027,631
29 Apr 20242,570.002,730.002,570.002,710.002,710.0076,610
26 Apr 20242,660.002,660.002,535.002,580.002,580.0054,750
25 Apr 20242,630.002,650.002,555.002,600.002,600.0023,529
24 Apr 20242,595.002,640.002,585.002,625.002,625.0016,220
23 Apr 20242,590.002,675.002,570.002,585.002,585.0016,775
22 Apr 20242,785.002,785.002,570.002,590.002,590.0028,198
19 Apr 20242,590.002,845.002,565.002,590.002,590.00174,269
18 Apr 20242,620.002,630.002,560.002,590.002,590.0046,905
17 Apr 20242,690.002,700.002,565.002,600.002,600.0031,940
16 Apr 20242,710.002,720.002,575.002,605.002,605.0053,897
15 Apr 20242,565.002,680.002,555.002,590.002,590.0036,393
12 Apr 20242,660.002,785.002,555.002,555.002,555.0036,608
11 Apr 20242,725.002,725.002,645.002,705.002,705.0013,777
09 Apr 20242,690.002,735.002,635.002,700.002,700.0041,681
08 Apr 20242,720.002,805.002,550.002,650.002,650.0047,797
05 Apr 20242,610.002,645.002,585.002,610.002,610.0032,081
04 Apr 20242,730.002,730.002,570.002,600.002,600.0034,192
03 Apr 20242,650.002,680.002,585.002,600.002,600.0051,691
02 Apr 20242,840.002,840.002,625.002,650.002,650.00136,179
01 Apr 20242,760.002,780.002,745.002,770.002,770.0059,054
29 Mar 20242,735.002,830.002,735.002,765.002,765.0054,509
28 Mar 20242,780.002,835.002,755.002,780.002,780.0037,394
27 Mar 20242,775.002,840.002,760.002,780.002,780.0049,194
26 Mar 20242,840.002,840.002,775.002,790.002,790.0048,892
25 Mar 20242,790.002,840.002,785.002,830.002,830.0047,552
22 Mar 20242,805.002,830.002,765.002,790.002,790.00115,842
21 Mar 20242,910.002,945.002,785.002,815.002,815.00118,641
20 Mar 20242,915.002,915.002,810.002,870.002,870.00153,793
19 Mar 20242,910.003,030.002,860.002,915.002,915.00235,624
18 Mar 20242,820.002,925.002,800.002,925.002,925.0096,193
15 Mar 20242,830.002,850.002,780.002,830.002,830.0095,695
14 Mar 20242,860.002,890.002,820.002,830.002,830.0070,260
13 Mar 20242,805.002,900.002,805.002,860.002,860.0044,900
12 Mar 20242,875.002,875.002,815.002,830.002,830.0073,680
11 Mar 20242,835.002,930.002,800.002,875.002,875.00114,432
08 Mar 20242,955.003,275.002,800.002,900.002,900.00799,451
07 Mar 20242,890.002,890.002,810.002,830.002,830.0024,646
06 Mar 20242,865.002,885.002,830.002,835.002,835.0033,670
05 Mar 20242,910.002,945.002,850.002,850.002,850.00435,764
04 Mar 20242,970.002,995.002,935.002,955.002,955.0044,933
29 Feb 20242,995.003,000.002,935.002,970.002,970.0039,691
28 Feb 20242,935.003,045.002,910.003,000.003,000.0059,498
27 Feb 20243,035.003,035.002,900.002,935.002,935.0046,463
26 Feb 20242,990.002,990.002,950.002,985.002,985.0051,112
23 Feb 20243,050.003,050.002,950.002,990.002,990.0075,048
22 Feb 20243,000.003,005.002,975.002,990.002,990.0041,272
21 Feb 20243,025.003,090.002,985.003,000.003,000.0055,221
20 Feb 20243,150.003,150.002,990.003,025.003,025.0065,499
19 Feb 20243,040.003,125.003,035.003,055.003,055.0034,423
16 Feb 20243,100.003,150.003,045.003,070.003,070.0027,683
15 Feb 20242,990.003,200.002,990.003,100.003,100.00161,853
14 Feb 20243,085.003,085.002,980.003,020.003,020.0028,434
13 Feb 20243,030.003,090.002,980.003,030.003,030.0041,053
08 Feb 20243,000.003,035.002,980.003,025.003,025.0046,668
07 Feb 20243,065.003,065.002,990.003,000.003,000.0065,622
06 Feb 20243,060.003,105.003,005.003,065.003,065.0036,128
05 Feb 20243,160.003,160.003,025.003,060.003,060.0034,927
02 Feb 20243,170.003,170.003,060.003,095.003,095.0041,590
01 Feb 20243,055.003,090.003,000.003,090.003,090.0050,941
31 Jan 20243,085.003,145.003,015.003,055.003,055.0041,651
30 Jan 20243,070.003,150.003,050.003,085.003,085.0032,940
29 Jan 20243,110.003,135.003,030.003,115.003,115.0069,881
26 Jan 20243,070.003,125.003,025.003,055.003,055.0065,138
25 Jan 20243,285.003,285.003,070.003,070.003,070.00151,913
24 Jan 20243,300.003,300.003,195.003,220.003,220.0058,862
23 Jan 20243,130.003,400.003,010.003,195.003,195.00247,747
22 Jan 20243,250.003,250.003,070.003,130.003,130.0083,587
19 Jan 20243,190.003,240.003,165.003,195.003,195.0057,008
18 Jan 2024------
17 Jan 20243,365.003,400.003,200.003,235.003,235.00113,592
16 Jan 20243,480.003,480.003,355.003,365.003,365.00104,602
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...