Singapore markets closed

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

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,195.00-20.00 (-0.62%)
At close: 03:30PM KST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20233,150.003,290.003,120.003,195.003,195.0061,194
21 Sept 20233,310.003,320.003,200.003,215.003,215.00116,084
20 Sept 20233,395.003,410.003,300.003,300.003,300.00110,220
19 Sept 20233,545.003,615.003,395.003,400.003,400.00118,107
18 Sept 20233,540.003,575.003,445.003,530.003,530.0073,865
15 Sept 20233,420.003,520.003,410.003,480.003,480.00105,528
14 Sept 20233,400.003,430.003,370.003,415.003,415.00125,077
13 Sept 20233,490.003,500.003,375.003,400.003,400.00196,693
12 Sept 20233,505.003,665.003,485.003,490.003,490.00274,209
11 Sept 20233,590.003,590.003,425.003,495.003,495.00312,340
08 Sept 20234,200.004,200.003,645.003,665.003,665.001,524,845
07 Sept 20233,375.004,360.003,365.003,650.003,650.003,726,528
06 Sept 20233,495.003,495.003,360.003,365.003,365.0067,749
05 Sept 20233,545.003,545.003,405.003,470.003,470.0050,910
04 Sept 20233,495.003,545.003,415.003,475.003,475.0067,697
01 Sept 20233,530.003,530.003,405.003,410.003,410.0061,036
31 Aug 20233,570.003,575.003,460.003,530.003,530.0060,219
30 Aug 20233,510.003,570.003,450.003,570.003,570.00110,858
29 Aug 20233,500.003,580.003,450.003,480.003,480.0090,493
28 Aug 20233,450.003,530.003,380.003,495.003,495.0037,289
25 Aug 20233,460.003,520.003,400.003,450.003,450.0071,232
24 Aug 20233,365.003,600.003,330.003,495.003,495.0098,961
23 Aug 20233,270.003,440.003,270.003,365.003,365.0062,193
22 Aug 20233,390.003,440.003,260.003,260.003,260.00130,726
21 Aug 20233,465.003,565.003,340.003,390.003,390.0081,309
18 Aug 20233,530.003,570.003,405.003,445.003,445.00136,122
17 Aug 20233,625.003,635.003,495.003,565.003,565.00182,962
16 Aug 20233,750.003,800.003,675.003,695.003,695.00188,050
14 Aug 20234,025.004,025.003,850.003,880.003,880.00112,176
11 Aug 20233,895.004,060.003,895.003,995.003,995.0085,344
10 Aug 20233,960.004,090.003,920.004,040.004,040.0064,823
09 Aug 20233,920.004,050.003,870.003,970.003,970.0063,133
08 Aug 20234,035.004,035.003,915.003,970.003,970.00105,042
07 Aug 20234,060.004,095.003,950.004,060.004,060.00133,827
04 Aug 20234,250.004,250.004,040.004,090.004,090.00220,150
03 Aug 20234,205.004,330.004,165.004,275.004,275.00183,389
02 Aug 20234,645.004,645.004,090.004,350.004,350.00977,261
01 Aug 20233,850.004,885.003,785.004,665.004,665.002,001,690
31 Jul 20233,700.003,800.003,690.003,775.003,775.0090,152
28 Jul 20233,745.003,800.003,700.003,715.003,715.0047,098
27 Jul 20233,695.003,855.003,600.003,760.003,760.0074,575
26 Jul 20233,865.003,880.003,655.003,700.003,700.00170,847
25 Jul 20234,040.004,040.003,860.003,865.003,865.00106,783
24 Jul 20234,205.004,205.004,025.004,040.004,040.0077,226
21 Jul 20234,140.004,230.004,050.004,150.004,150.0099,574
20 Jul 20234,160.004,210.004,095.004,145.004,145.0077,698
19 Jul 20234,050.004,445.003,960.004,190.004,190.00243,862
18 Jul 20234,115.004,115.003,850.004,040.004,040.00196,322
17 Jul 20234,050.004,500.004,005.004,115.004,115.001,132,649
14 Jul 20233,990.004,040.003,870.004,025.004,025.00204,032
13 Jul 2023------
12 Jul 20233,765.003,920.003,700.003,910.003,910.0097,106
11 Jul 2023------
10 Jul 20233,870.003,885.003,785.003,785.003,785.0056,084
07 Jul 20233,795.003,890.003,775.003,830.003,830.0039,979
06 Jul 2023------
05 Jul 20233,960.003,965.003,840.003,870.003,870.0064,762
04 Jul 20233,905.003,980.003,805.003,965.003,965.0094,502
03 Jul 20233,840.004,040.003,810.003,905.003,905.00333,883
30 Jun 20233,820.003,890.003,775.003,810.003,810.0030,325
29 Jun 20233,835.003,915.003,790.003,850.003,850.0082,939
28 Jun 20233,845.003,950.003,815.003,835.003,835.00132,823
27 Jun 20233,760.003,890.003,660.003,845.003,845.00131,618
26 Jun 20233,725.003,800.003,685.003,720.003,720.0042,146
23 Jun 20233,640.003,940.003,575.003,725.003,725.00228,037
22 Jun 20233,510.003,620.003,510.003,620.003,620.0048,196
21 Jun 20233,625.003,750.003,545.003,565.003,565.0064,945
20 Jun 20233,720.003,760.003,590.003,605.003,605.0085,348
19 Jun 20233,740.003,825.003,715.003,750.003,750.0072,206
16 Jun 20233,790.003,790.003,680.003,740.003,740.0040,543
15 Jun 20233,725.003,785.003,680.003,770.003,770.0038,926
14 Jun 20233,800.003,815.003,725.003,765.003,765.0041,722
13 Jun 20233,735.003,910.003,735.003,795.003,795.0097,182
12 Jun 20233,725.003,780.003,680.003,715.003,715.0048,304
09 Jun 20233,730.003,780.003,705.003,705.003,705.0028,104
08 Jun 20233,720.003,815.003,720.003,730.003,730.0037,916
07 Jun 20233,795.003,830.003,745.003,775.003,775.0042,755
05 Jun 20233,800.003,870.003,775.003,820.003,820.0049,342
02 Jun 20233,575.003,825.003,555.003,800.003,800.00104,150
01 Jun 20233,600.003,650.003,540.003,575.003,575.0050,168
31 May 20233,605.003,635.003,525.003,600.003,600.0048,255
30 May 20233,695.003,695.003,535.003,605.003,605.00119,133
26 May 20233,760.003,795.003,655.003,655.003,655.00111,083
25 May 20233,770.003,810.003,725.003,775.003,775.0032,283
24 May 20233,745.003,895.003,675.003,770.003,770.0088,575
23 May 20233,720.003,740.003,660.003,720.003,720.0040,189
22 May 20233,780.003,780.003,635.003,720.003,720.0083,319
19 May 20233,725.003,770.003,655.003,725.003,725.0078,969
18 May 2023------
17 May 20233,730.003,880.003,640.003,835.003,835.0093,935
16 May 20233,850.003,850.003,650.003,730.003,730.0076,587
15 May 20233,695.003,805.003,600.003,800.003,800.00101,534
12 May 20233,815.003,850.003,690.003,695.003,695.00120,857
11 May 20233,735.003,950.003,580.003,825.003,825.00197,192
10 May 20234,090.004,090.003,780.003,780.003,780.00111,709
09 May 20234,025.004,050.003,800.003,900.003,900.00139,312
08 May 20233,810.003,900.003,805.003,850.003,850.0042,264
04 May 20233,925.003,930.003,830.003,850.003,850.0050,524
03 May 20233,910.004,030.003,860.003,935.003,935.0087,514
02 May 20233,755.004,000.003,755.003,920.003,920.0068,652
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...