Ilyang Pharmaceutical Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	13,590.00	13,860.00	13,500.00	13,840.00	13,368.68	25,780
2023-10-24	13,350.00	13,610.00	13,130.00	13,590.00	13,127.20	34,397
2023-10-23	13,280.00	13,520.00	13,260.00	13,350.00	12,895.37	26,146
2023-10-20	13,260.00	13,390.00	13,140.00	13,340.00	12,885.71	31,280
2023-10-19	13,790.00	13,790.00	13,300.00	13,450.00	12,991.96	28,878
2023-10-18	14,040.00	14,040.00	13,740.00	13,850.00	13,378.34	32,209
2023-10-17	13,920.00	14,180.00	13,920.00	14,050.00	13,571.53	24,898
2023-10-16	14,170.00	14,170.00	13,850.00	13,890.00	13,416.98	39,953
2023-10-13	14,450.00	14,450.00	14,080.00	14,170.00	13,687.44	34,366
2023-10-12	14,240.00	14,450.00	14,130.00	14,340.00	13,851.65	38,250
2023-10-11	13,910.00	14,230.00	13,910.00	14,110.00	13,629.49	41,510
2023-10-10	14,100.00	14,350.00	13,900.00	13,910.00	13,436.30	61,607
2023-10-06	13,800.00	14,170.00	13,800.00	14,040.00	13,561.87	43,612
2023-10-05	13,870.00	14,190.00	13,800.00	13,800.00	13,330.04	59,365
2023-10-04	13,990.00	14,080.00	13,700.00	13,810.00	13,339.70	58,634
2023-09-27	15,070.00	15,170.00	13,900.00	14,000.00	13,523.23	296,782
2023-09-26	15,260.00	15,360.00	15,070.00	15,160.00	14,643.73	28,419
2023-09-25	15,300.00	15,540.00	15,230.00	15,260.00	14,740.32	27,774
2023-09-22	15,370.00	15,490.00	15,350.00	15,460.00	14,933.51	20,676
2023-09-21	15,460.00	15,540.00	15,300.00	15,370.00	14,846.58	37,096
2023-09-20	15,720.00	15,720.00	15,470.00	15,500.00	14,972.15	41,522
2023-09-19	15,880.00	15,990.00	15,710.00	15,730.00	15,194.32	53,801
2023-09-18	15,940.00	16,140.00	15,900.00	16,000.00	15,455.12	21,800
2023-09-15	16,000.00	16,170.00	15,960.00	15,960.00	15,416.49	24,097
2023-09-14	16,150.00	16,160.00	15,960.00	16,090.00	15,542.06	81,256
2023-09-13	16,450.00	16,450.00	16,010.00	16,120.00	15,571.04	33,078
2023-09-12	16,400.00	16,600.00	16,200.00	16,260.00	15,706.27	32,882
2023-09-11	16,170.00	16,480.00	16,150.00	16,420.00	15,860.82	53,673
2023-09-08	16,000.00	16,200.00	15,910.00	16,170.00	15,619.33	26,947
2023-09-07	16,330.00	16,350.00	15,950.00	16,070.00	15,522.74	27,862
2023-09-06	15,930.00	16,520.00	15,930.00	16,150.00	15,600.02	59,954
2023-09-05	15,820.00	16,030.00	15,820.00	15,930.00	15,387.51	14,756
2023-09-04	16,000.00	16,020.00	15,900.00	15,940.00	15,397.17	25,805
2023-09-01	16,000.00	16,020.00	15,920.00	16,020.00	15,474.44	13,320
2023-08-31	16,210.00	16,260.00	15,970.00	16,010.00	15,464.78	23,092
2023-08-30	16,320.00	16,320.00	16,090.00	16,200.00	15,648.31	35,452
2023-08-29	16,030.00	16,290.00	16,030.00	16,260.00	15,706.27	17,060
2023-08-28	15,930.00	16,110.00	15,930.00	16,020.00	15,474.44	12,870
2023-08-25	15,870.00	16,100.00	15,800.00	15,920.00	15,377.85	25,020
2023-08-24	15,810.00	16,150.00	15,800.00	16,070.00	15,522.74	33,485
2023-08-23	16,230.00	16,290.00	15,700.00	15,800.00	15,261.93	73,725
2023-08-22	16,280.00	16,560.00	16,230.00	16,260.00	15,706.27	23,386
2023-08-21	16,380.00	16,500.00	16,330.00	16,360.00	15,802.86	17,759
2023-08-18	16,330.00	16,520.00	16,260.00	16,350.00	15,793.20	43,328
2023-08-17	16,890.00	16,890.00	16,450.00	16,520.00	15,957.42	32,157
2023-08-16	17,380.00	17,390.00	16,760.00	16,890.00	16,314.81	78,778
2023-08-14	17,500.00	17,650.00	17,260.00	17,380.00	16,788.13	38,115
2023-08-11	17,610.00	17,860.00	17,410.00	17,570.00	16,971.66	46,371
2023-08-10	17,090.00	17,650.00	17,000.00	17,610.00	17,010.30	98,396
2023-08-09	16,360.00	17,100.00	16,360.00	17,080.00	16,498.34	48,354
2023-08-08	17,000.00	17,150.00	16,420.00	16,500.00	15,938.10	36,155
2023-08-07	16,910.00	17,300.00	16,910.00	17,000.00	16,421.07	24,329
2023-08-04	16,950.00	17,450.00	16,800.00	17,000.00	16,421.07	50,223
2023-08-03	16,330.00	17,380.00	16,330.00	16,900.00	16,324.47	71,632
2023-08-02	16,440.00	17,050.00	16,370.00	16,570.00	16,005.71	52,770
2023-08-01	15,990.00	16,470.00	15,990.00	16,400.00	15,841.50	39,543
2023-07-31	15,900.00	16,130.00	15,890.00	16,080.00	15,532.40	24,350
2023-07-28	15,670.00	16,130.00	15,670.00	15,860.00	15,319.89	38,639
2023-07-27	15,210.00	15,940.00	15,210.00	15,680.00	15,146.02	41,528
2023-07-26	16,010.00	16,200.00	15,100.00	15,310.00	14,788.62	110,825

← NewerPage 11 of 19 · 1,102 trading daysOlder →

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.