Singapore markets closed

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

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,580.00-20.00 (-0.77%)
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Jan 20243,400.003,580.003,365.003,380.003,380.00165,504
12 Jan 20243,405.003,435.003,330.003,365.003,365.0075,938
11 Jan 20243,440.003,450.003,360.003,415.003,415.0056,760
10 Jan 20243,530.003,530.003,365.003,445.003,445.00125,801
09 Jan 20243,400.003,475.003,350.003,450.003,450.00109,148
08 Jan 20243,580.003,580.003,375.003,380.003,380.00157,080
05 Jan 20243,425.003,600.003,405.003,500.003,500.00182,653
04 Jan 20243,400.003,435.003,375.003,425.003,425.0056,732
03 Jan 20243,390.003,635.003,315.003,420.003,420.00401,128
02 Jan 20243,490.003,490.003,320.003,390.003,390.0074,732
28 Dec 20233,600.003,600.003,415.003,445.003,445.00159,753
27 Dec 20233,450.003,585.003,355.003,560.003,560.00140,421
26 Dec 20233,450.003,505.003,375.003,375.003,375.0088,650
22 Dec 20233,515.003,525.003,430.003,450.003,450.0069,898
21 Dec 20233,580.003,605.003,510.003,510.003,510.0098,798
20 Dec 20233,465.003,600.003,465.003,570.003,570.00227,298
19 Dec 20233,450.003,520.003,400.003,470.003,470.00150,171
18 Dec 20233,320.003,425.003,290.003,425.003,425.00138,709
15 Dec 20233,235.003,390.003,205.003,320.003,320.00140,107
14 Dec 20233,250.003,250.003,160.003,235.003,235.0075,996
13 Dec 20233,125.003,260.003,080.003,255.003,255.00212,952
12 Dec 20233,160.003,160.003,080.003,125.003,125.0040,055
11 Dec 20233,180.003,180.003,090.003,130.003,130.0037,281
08 Dec 20233,150.003,150.003,080.003,110.003,110.0022,095
07 Dec 20233,140.003,155.003,065.003,075.003,075.0051,896
06 Dec 20233,135.003,170.003,020.003,155.003,155.0054,344
05 Dec 20233,060.003,155.003,055.003,100.003,100.0048,587
04 Dec 20233,140.003,140.003,010.003,100.003,100.0083,938
01 Dec 20233,160.003,160.003,070.003,110.003,110.00107,803
30 Nov 20233,040.003,485.003,025.003,175.003,175.00895,958
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...