Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 14,630.00 | 14,880.00 | 14,510.00 | 14,600.00 | 14,241.52 | 20,986 |
| 2024-01-22 | 14,810.00 | 14,850.00 | 14,590.00 | 14,680.00 | 14,319.55 | 16,295 |
| 2024-01-19 | 14,510.00 | 14,850.00 | 14,510.00 | 14,640.00 | 14,280.53 | 25,849 |
| 2024-01-18 | 14,390.00 | 14,550.00 | 14,330.00 | 14,450.00 | 14,095.20 | 15,309 |
| 2024-01-17 | 14,600.00 | 14,600.00 | 14,230.00 | 14,420.00 | 14,065.94 | 37,418 |
| 2024-01-16 | 14,400.00 | 15,000.00 | 14,400.00 | 14,600.00 | 14,241.52 | 26,747 |
| 2024-01-15 | 14,690.00 | 14,850.00 | 14,410.00 | 14,470.00 | 14,114.71 | 38,417 |
| 2024-01-12 | 14,850.00 | 14,850.00 | 14,540.00 | 14,690.00 | 14,329.31 | 29,495 |
| 2024-01-11 | 14,990.00 | 15,010.00 | 14,370.00 | 14,800.00 | 14,436.61 | 79,345 |
| 2024-01-10 | 15,150.00 | 15,150.00 | 14,850.00 | 14,990.00 | 14,621.94 | 32,912 |
| 2024-01-09 | 15,000.00 | 15,210.00 | 14,830.00 | 15,150.00 | 14,778.01 | 57,163 |
| 2024-01-08 | 15,260.00 | 15,260.00 | 15,030.00 | 15,030.00 | 14,660.96 | 60,727 |
| 2024-01-05 | 15,590.00 | 15,790.00 | 15,410.00 | 15,500.00 | 15,119.42 | 35,948 |
| 2024-01-04 | 15,960.00 | 15,960.00 | 15,570.00 | 15,660.00 | 15,275.49 | 49,059 |
| 2024-01-03 | 15,910.00 | 16,080.00 | 15,880.00 | 15,960.00 | 15,568.12 | 45,064 |
| 2024-01-02 | 15,650.00 | 15,970.00 | 15,320.00 | 15,910.00 | 15,519.35 | 57,969 |
| 2023-12-28 | 15,580.00 | 15,700.00 | 15,480.00 | 15,650.00 | 15,265.73 | 52,164 |
| 2023-12-27 | 15,410.00 | 15,640.00 | 15,320.00 | 15,430.00 | 15,051.14 | 33,025 |
| 2023-12-26 | 15,400.00 | 15,670.00 | 15,340.00 | 15,400.00 | 14,875.56 | 42,350 |
| 2023-12-22 | 15,150.00 | 15,500.00 | 15,130.00 | 15,400.00 | 14,875.56 | 49,735 |
| 2023-12-21 | 15,410.00 | 15,410.00 | 15,090.00 | 15,130.00 | 14,614.75 | 32,719 |
| 2023-12-20 | 15,140.00 | 15,470.00 | 15,140.00 | 15,410.00 | 14,885.22 | 49,805 |
| 2023-12-19 | 15,170.00 | 15,170.00 | 15,080.00 | 15,130.00 | 14,614.75 | 8,491 |
| 2023-12-18 | 15,200.00 | 15,200.00 | 15,020.00 | 15,110.00 | 14,595.43 | 20,099 |
| 2023-12-15 | 15,250.00 | 15,250.00 | 15,060.00 | 15,130.00 | 14,614.75 | 19,924 |
| 2023-12-14 | 15,170.00 | 15,360.00 | 15,070.00 | 15,130.00 | 14,614.75 | 22,494 |
| 2023-12-13 | 15,330.00 | 15,330.00 | 15,080.00 | 15,120.00 | 14,605.09 | 23,419 |
| 2023-12-12 | 15,440.00 | 15,560.00 | 15,210.00 | 15,220.00 | 14,701.69 | 38,087 |
| 2023-12-11 | 15,510.00 | 15,550.00 | 15,350.00 | 15,410.00 | 14,885.22 | 24,543 |
| 2023-12-08 | 15,540.00 | 15,670.00 | 15,300.00 | 15,400.00 | 14,875.56 | 50,747 |
| 2023-12-07 | 15,710.00 | 15,990.00 | 15,500.00 | 15,540.00 | 15,010.79 | 76,049 |
| 2023-12-06 | 15,180.00 | 16,250.00 | 15,150.00 | 15,650.00 | 15,117.04 | 289,600 |
| 2023-12-05 | 14,700.00 | 15,180.00 | 14,700.00 | 15,180.00 | 14,663.05 | 50,302 |
| 2023-12-04 | 14,770.00 | 14,820.00 | 14,600.00 | 14,790.00 | 14,286.33 | 19,825 |
| 2023-12-01 | 14,800.00 | 14,960.00 | 14,750.00 | 14,810.00 | 14,305.65 | 19,035 |
| 2023-11-30 | 14,840.00 | 14,910.00 | 14,750.00 | 14,800.00 | 14,295.99 | 25,814 |
| 2023-11-29 | 15,140.00 | 15,140.00 | 14,790.00 | 14,850.00 | 14,344.29 | 23,135 |
| 2023-11-28 | 15,050.00 | 15,180.00 | 14,950.00 | 15,070.00 | 14,556.79 | 13,029 |
| 2023-11-27 | 15,280.00 | 15,280.00 | 14,950.00 | 15,050.00 | 14,537.48 | 18,650 |
| 2023-11-24 | 15,130.00 | 15,300.00 | 14,990.00 | 15,160.00 | 14,643.73 | 33,162 |
| 2023-11-23 | 14,830.00 | 15,110.00 | 14,710.00 | 14,980.00 | 14,469.86 | 31,344 |
| 2023-11-22 | 14,700.00 | 15,060.00 | 14,630.00 | 14,830.00 | 14,324.97 | 34,099 |
| 2023-11-21 | 14,790.00 | 14,790.00 | 14,640.00 | 14,750.00 | 14,247.69 | 16,822 |
| 2023-11-20 | 14,430.00 | 14,750.00 | 14,370.00 | 14,670.00 | 14,170.42 | 13,216 |
| 2023-11-17 | 14,400.00 | 14,790.00 | 14,400.00 | 14,500.00 | 14,006.21 | 13,044 |
| 2023-11-16 | 14,700.00 | 14,800.00 | 14,570.00 | 14,670.00 | 14,170.42 | 16,628 |
| 2023-11-15 | 14,610.00 | 14,810.00 | 13,910.00 | 14,660.00 | 14,160.76 | 24,252 |
| 2023-11-14 | 14,600.00 | 14,620.00 | 14,490.00 | 14,590.00 | 14,093.14 | 8,036 |
| 2023-11-13 | 14,540.00 | 14,850.00 | 14,430.00 | 14,440.00 | 13,948.25 | 17,592 |
| 2023-11-10 | 14,330.00 | 14,610.00 | 14,260.00 | 14,480.00 | 13,986.89 | 16,934 |
| 2023-11-09 | 15,000.00 | 15,000.00 | 14,580.00 | 14,710.00 | 14,209.05 | 17,804 |
| 2023-11-08 | 14,690.00 | 15,000.00 | 14,660.00 | 14,920.00 | 14,411.90 | 33,005 |
| 2023-11-07 | 14,600.00 | 14,800.00 | 14,370.00 | 14,630.00 | 14,131.78 | 36,328 |
| 2023-11-06 | 14,290.00 | 14,640.00 | 14,290.00 | 14,590.00 | 14,093.14 | 41,142 |
| 2023-11-03 | 14,080.00 | 14,200.00 | 14,050.00 | 14,190.00 | 13,706.76 | 17,742 |
| 2023-11-02 | 13,900.00 | 14,200.00 | 13,900.00 | 14,110.00 | 13,629.49 | 23,337 |
| 2023-11-01 | 13,750.00 | 13,890.00 | 13,650.00 | 13,820.00 | 13,349.36 | 14,789 |
| 2023-10-31 | 13,770.00 | 14,010.00 | 13,640.00 | 13,640.00 | 13,175.49 | 25,789 |
| 2023-10-30 | 13,590.00 | 13,850.00 | 13,550.00 | 13,760.00 | 13,291.41 | 22,267 |
| 2023-10-27 | 13,360.00 | 13,860.00 | 13,360.00 | 13,600.00 | 13,136.86 | 24,799 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 155.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 120.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.