Canada markets closed

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

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Add to watchlist
3,150.00-50.00 (-1.56%)
At close: 03:30PM KST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20243,165.003,245.003,115.003,150.003,150.0033,488
Jun 20, 20243,205.003,255.003,135.003,200.003,200.0073,825
Jun 19, 20243,205.003,265.003,160.003,205.003,205.0047,179
Jun 18, 20243,165.003,270.003,160.003,205.003,205.0054,331
Jun 17, 20243,450.003,455.003,195.003,195.003,195.00212,460
Jun 14, 20243,300.003,430.003,265.003,380.003,380.00115,656
Jun 13, 20243,395.003,395.003,260.003,325.003,325.00106,243
Jun 12, 20243,270.003,435.003,260.003,335.003,335.00286,121
Jun 11, 20243,100.003,365.003,100.003,270.003,270.00484,700
Jun 10, 20243,440.003,455.003,030.003,140.003,140.001,462,374
Jun 07, 20243,000.003,100.003,000.003,080.003,080.0078,009
Jun 05, 20242,975.003,055.002,930.003,000.003,000.0041,548
Jun 04, 20243,170.003,180.002,995.002,995.002,995.00100,210
Jun 03, 20242,940.003,170.002,940.003,170.003,170.00254,695
May 31, 20242,940.003,020.002,925.002,935.002,935.0043,935
May 30, 20242,950.002,980.002,890.002,950.002,950.0040,891
May 29, 20242,985.003,030.002,965.002,980.002,980.0029,880
May 28, 20242,985.003,030.002,965.002,985.002,985.0032,075
May 27, 20243,050.003,050.002,990.003,015.003,015.0024,258
May 24, 20243,050.003,060.002,975.002,980.002,980.0032,798
May 23, 20243,040.003,070.003,020.003,040.003,040.0023,221
May 22, 20243,080.003,125.003,000.003,030.003,030.0082,525
May 21, 20243,110.003,130.003,035.003,080.003,080.0084,787
May 20, 20243,125.003,165.003,015.003,120.003,120.0063,226
May 17, 20243,175.003,200.003,125.003,125.003,125.0050,369
May 16, 20243,190.003,220.003,115.003,175.003,175.00101,331
May 14, 20243,000.003,195.003,000.003,130.003,130.00178,286
May 13, 20243,010.003,060.002,985.003,000.003,000.0086,007
May 10, 20242,920.003,150.002,900.003,005.003,005.00317,499
May 09, 20242,935.002,935.002,875.002,910.002,910.0058,656
May 08, 20242,820.002,940.002,800.002,905.002,905.00135,289
May 07, 20242,790.002,820.002,730.002,820.002,820.00123,164
May 03, 20242,700.002,790.002,685.002,765.002,765.0057,403
May 02, 20242,720.002,725.002,670.002,720.002,720.0033,501
Apr 30, 20242,690.002,745.002,660.002,690.002,690.0027,631
Apr 29, 20242,570.002,730.002,570.002,710.002,710.0076,610
Apr 26, 20242,660.002,660.002,535.002,580.002,580.0054,750
Apr 25, 20242,630.002,650.002,555.002,600.002,600.0023,529
Apr 24, 20242,595.002,640.002,585.002,625.002,625.0016,220
Apr 23, 20242,590.002,675.002,570.002,585.002,585.0016,775
Apr 22, 20242,785.002,785.002,570.002,590.002,590.0028,198
Apr 19, 20242,590.002,845.002,565.002,590.002,590.00174,269
Apr 18, 20242,620.002,630.002,560.002,590.002,590.0046,905
Apr 17, 20242,690.002,700.002,565.002,600.002,600.0031,940
Apr 16, 20242,710.002,720.002,575.002,605.002,605.0053,897
Apr 15, 20242,565.002,680.002,555.002,590.002,590.0036,393
Apr 12, 20242,660.002,785.002,555.002,555.002,555.0036,608
Apr 11, 20242,725.002,725.002,645.002,705.002,705.0013,777
Apr 09, 20242,690.002,735.002,635.002,700.002,700.0041,681
Apr 08, 20242,720.002,805.002,550.002,650.002,650.0047,797
Apr 05, 20242,610.002,645.002,585.002,610.002,610.0032,081
Apr 04, 20242,730.002,730.002,570.002,600.002,600.0034,192
Apr 03, 20242,650.002,680.002,585.002,600.002,600.0051,691
Apr 02, 20242,840.002,840.002,625.002,650.002,650.00136,179
Apr 01, 20242,760.002,780.002,745.002,770.002,770.0059,054
Mar 29, 20242,735.002,830.002,735.002,765.002,765.0054,509
Mar 28, 20242,780.002,835.002,755.002,780.002,780.0037,394
Mar 27, 20242,775.002,840.002,760.002,780.002,780.0049,194
Mar 26, 20242,840.002,840.002,775.002,790.002,790.0048,892
Mar 25, 20242,790.002,840.002,785.002,830.002,830.0047,552
Mar 22, 20242,805.002,830.002,765.002,790.002,790.00115,842
Mar 21, 20242,910.002,945.002,785.002,815.002,815.00118,641
Mar 20, 20242,915.002,915.002,810.002,870.002,870.00153,793
Mar 19, 20242,910.003,030.002,860.002,915.002,915.00235,624
Mar 18, 20242,820.002,925.002,800.002,925.002,925.0096,193
Mar 15, 20242,830.002,850.002,780.002,830.002,830.0095,695
Mar 14, 20242,860.002,890.002,820.002,830.002,830.0070,260
Mar 13, 20242,805.002,900.002,805.002,860.002,860.0044,900
Mar 12, 20242,875.002,875.002,815.002,830.002,830.0073,680
Mar 11, 20242,835.002,930.002,800.002,875.002,875.00114,432
Mar 08, 20242,955.003,275.002,800.002,900.002,900.00799,451
Mar 07, 20242,890.002,890.002,810.002,830.002,830.0024,646
Mar 06, 20242,865.002,885.002,830.002,835.002,835.0033,670
Mar 05, 20242,910.002,945.002,850.002,850.002,850.00435,764
Mar 04, 20242,970.002,995.002,935.002,955.002,955.0044,933
Feb 29, 20242,995.003,000.002,935.002,970.002,970.0039,691
Feb 28, 20242,935.003,045.002,910.003,000.003,000.0059,498
Feb 27, 20243,035.003,035.002,900.002,935.002,935.0046,463
Feb 26, 20242,990.002,990.002,950.002,985.002,985.0051,112
Feb 23, 20243,050.003,050.002,950.002,990.002,990.0075,048
Feb 22, 20243,000.003,005.002,975.002,990.002,990.0041,272
Feb 21, 20243,025.003,090.002,985.003,000.003,000.0055,221
Feb 20, 20243,150.003,150.002,990.003,025.003,025.0065,499
Feb 19, 20243,040.003,125.003,035.003,055.003,055.0034,423
Feb 16, 20243,100.003,150.003,045.003,070.003,070.0027,683
Feb 15, 20242,990.003,200.002,990.003,100.003,100.00161,853
Feb 14, 20243,085.003,085.002,980.003,020.003,020.0028,434
Feb 13, 20243,030.003,090.002,980.003,030.003,030.0041,053
Feb 08, 20243,000.003,035.002,980.003,025.003,025.0046,668
Feb 07, 20243,065.003,065.002,990.003,000.003,000.0065,622
Feb 06, 20243,060.003,105.003,005.003,065.003,065.0036,128
Feb 05, 20243,160.003,160.003,025.003,060.003,060.0034,927
Feb 02, 20243,170.003,170.003,060.003,095.003,095.0041,590
Feb 01, 20243,055.003,090.003,000.003,090.003,090.0050,941
Jan 31, 20243,085.003,145.003,015.003,055.003,055.0041,651
Jan 30, 20243,070.003,150.003,050.003,085.003,085.0032,940
Jan 29, 20243,110.003,135.003,030.003,115.003,115.0069,881
Jan 26, 20243,070.003,125.003,025.003,055.003,055.0065,138
Jan 25, 20243,285.003,285.003,070.003,070.003,070.00151,913
Jan 24, 20243,300.003,300.003,195.003,220.003,220.0058,862
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...