Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-25	16,650.00	16,650.00	16,040.00	16,150.00	15,600.02	79,444
2023-07-24	17,120.00	17,150.00	16,620.00	16,650.00	16,082.99	56,932
2023-07-21	17,000.00	17,460.00	17,000.00	17,150.00	16,565.96	40,750
2023-07-20	16,910.00	17,310.00	16,910.00	17,050.00	16,469.37	25,996
2023-07-19	16,970.00	17,280.00	16,960.00	17,030.00	16,450.05	29,069
2023-07-18	17,070.00	17,170.00	16,970.00	17,030.00	16,450.05	21,271
2023-07-17	17,080.00	17,280.00	17,050.00	17,100.00	16,517.66	18,178
2023-07-14	17,160.00	17,270.00	17,000.00	17,170.00	16,585.28	22,405
2023-07-13	16,790.00	17,410.00	16,790.00	17,150.00	16,565.96	54,124
2023-07-12	16,780.00	16,830.00	16,650.00	16,780.00	16,208.56	19,610
2023-07-11	16,590.00	16,780.00	16,550.00	16,650.00	16,082.99	17,642
2023-07-10	16,450.00	16,780.00	16,440.00	16,590.00	16,025.03	20,438
2023-07-07	16,510.00	16,760.00	16,440.00	16,490.00	15,928.44	45,120
2023-07-06	16,980.00	17,020.00	16,560.00	16,630.00	16,063.67	43,916
2023-07-05	17,120.00	17,170.00	16,990.00	17,020.00	16,440.39	32,918
2023-07-04	17,330.00	17,330.00	17,090.00	17,120.00	16,536.98	22,982
2023-07-03	17,140.00	17,260.00	17,120.00	17,250.00	16,662.56	16,614
2023-06-30	17,000.00	17,190.00	17,000.00	17,140.00	16,556.30	18,758
2023-06-29	17,170.00	17,310.00	17,020.00	17,040.00	16,459.71	20,065
2023-06-28	17,210.00	17,380.00	17,150.00	17,170.00	16,585.28	23,365
2023-06-27	17,240.00	17,380.00	17,130.00	17,210.00	16,623.92	25,374
2023-06-26	17,020.00	17,280.00	16,940.00	17,240.00	16,652.90	17,949
2023-06-23	17,110.00	17,210.00	17,000.00	17,130.00	16,546.64	21,663
2023-06-22	17,270.00	17,390.00	17,000.00	17,160.00	16,575.62	36,415
2023-06-21	17,480.00	17,500.00	17,300.00	17,370.00	16,778.47	21,987
2023-06-20	17,440.00	17,660.00	17,440.00	17,480.00	16,884.72	13,217
2023-06-19	17,550.00	17,580.00	17,330.00	17,540.00	16,942.68	24,576
2023-06-16	17,330.00	17,650.00	17,330.00	17,590.00	16,990.98	23,679
2023-06-15	17,500.00	17,630.00	17,200.00	17,300.00	16,710.85	30,248
2023-06-14	17,900.00	17,950.00	17,490.00	17,530.00	16,933.02	40,966
2023-06-13	17,810.00	18,020.00	17,810.00	17,900.00	17,290.42	26,653
2023-06-12	17,850.00	17,850.00	17,710.00	17,810.00	17,203.48	18,828
2023-06-09	17,850.00	17,940.00	17,750.00	17,850.00	17,242.12	20,223
2023-06-08	17,920.00	17,940.00	17,730.00	17,850.00	17,242.12	26,985
2023-06-07	18,000.00	18,010.00	17,780.00	17,910.00	17,300.08	27,493
2023-06-05	17,760.00	18,100.00	17,680.00	17,950.00	17,338.72	42,293
2023-06-02	17,700.00	17,800.00	17,700.00	17,800.00	17,193.82	26,130
2023-06-01	17,570.00	17,680.00	17,510.00	17,670.00	17,068.25	17,178
2023-05-31	17,700.00	17,800.00	17,410.00	17,570.00	16,971.66	39,343
2023-05-30	17,630.00	17,750.00	17,520.00	17,700.00	17,097.23	19,632
2023-05-26	17,610.00	17,690.00	17,560.00	17,560.00	16,962.00	19,132
2023-05-25	17,770.00	17,840.00	17,560.00	17,670.00	17,068.25	21,348
2023-05-24	17,850.00	17,890.00	17,560.00	17,770.00	17,164.85	25,921
2023-05-23	17,720.00	17,880.00	17,600.00	17,830.00	17,222.80	32,086
2023-05-22	17,320.00	17,780.00	17,320.00	17,710.00	17,106.89	48,430
2023-05-19	17,270.00	17,340.00	17,230.00	17,320.00	16,730.17	26,030
2023-05-18	17,200.00	17,310.00	17,190.00	17,230.00	16,643.24	16,095
2023-05-17	17,170.00	17,340.00	17,080.00	17,200.00	16,614.26	17,841
2023-05-16	17,100.00	17,450.00	17,100.00	17,170.00	16,585.28	19,556
2023-05-15	17,430.00	17,480.00	17,130.00	17,250.00	16,662.56	35,832
2023-05-12	17,630.00	17,640.00	17,260.00	17,430.00	16,836.43	22,508
2023-05-11	17,580.00	17,660.00	17,540.00	17,620.00	17,019.95	19,155
2023-05-10	17,630.00	17,710.00	17,510.00	17,590.00	16,990.98	19,718
2023-05-09	17,560.00	17,730.00	17,550.00	17,670.00	17,068.25	29,901
2023-05-08	17,710.00	17,810.00	17,500.00	17,550.00	16,952.34	27,273
2023-05-04	17,210.00	17,650.00	17,200.00	17,620.00	17,019.95	40,300
2023-05-03	17,140.00	17,360.00	17,130.00	17,230.00	16,643.24	18,754
2023-05-02	17,180.00	17,410.00	17,070.00	17,330.00	16,739.83	28,346
2023-04-28	17,190.00	17,290.00	17,030.00	17,180.00	16,594.94	23,833
2023-04-27	17,010.00	17,180.00	16,800.00	17,050.00	16,469.37	27,466

← NewerPage 12 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.