Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 17,010.00 | 17,180.00 | 16,800.00 | 17,050.00 | 16,469.37 | 27,466 |
| 2023-04-26 | 16,900.00 | 17,290.00 | 16,690.00 | 17,040.00 | 16,459.71 | 25,701 |
| 2023-04-25 | 17,200.00 | 17,300.00 | 16,900.00 | 16,980.00 | 16,401.75 | 52,823 |
| 2023-04-24 | 17,370.00 | 17,490.00 | 17,200.00 | 17,280.00 | 16,691.53 | 22,654 |
| 2023-04-21 | 17,560.00 | 17,560.00 | 17,300.00 | 17,380.00 | 16,788.13 | 37,570 |
| 2023-04-20 | 17,880.00 | 17,880.00 | 17,450.00 | 17,480.00 | 16,884.72 | 54,148 |
| 2023-04-19 | 17,810.00 | 17,910.00 | 17,710.00 | 17,880.00 | 17,271.10 | 35,338 |
| 2023-04-18 | 18,000.00 | 18,070.00 | 17,770.00 | 17,810.00 | 17,203.48 | 41,385 |
| 2023-04-17 | 18,160.00 | 18,170.00 | 17,860.00 | 18,000.00 | 17,387.01 | 42,156 |
| 2023-04-14 | 18,040.00 | 18,430.00 | 18,000.00 | 18,160.00 | 17,541.57 | 87,881 |
| 2023-04-13 | 17,780.00 | 18,050.00 | 17,620.00 | 17,970.00 | 17,358.04 | 64,132 |
| 2023-04-12 | 17,450.00 | 17,810.00 | 17,390.00 | 17,790.00 | 17,184.17 | 49,717 |
| 2023-04-11 | 17,250.00 | 17,590.00 | 17,120.00 | 17,450.00 | 16,855.74 | 41,546 |
| 2023-04-10 | 17,500.00 | 17,650.00 | 17,090.00 | 17,240.00 | 16,652.90 | 45,848 |
| 2023-04-07 | 17,360.00 | 17,540.00 | 17,320.00 | 17,450.00 | 16,855.74 | 29,247 |
| 2023-04-06 | 17,550.00 | 17,720.00 | 17,340.00 | 17,340.00 | 16,749.49 | 50,175 |
| 2023-04-05 | 17,350.00 | 17,730.00 | 17,280.00 | 17,630.00 | 17,029.61 | 57,732 |
| 2023-04-04 | 16,850.00 | 17,420.00 | 16,850.00 | 17,350.00 | 16,759.15 | 74,471 |
| 2023-04-03 | 16,770.00 | 17,080.00 | 16,770.00 | 16,910.00 | 16,334.13 | 40,898 |
| 2023-03-31 | 16,720.00 | 16,900.00 | 16,720.00 | 16,810.00 | 16,237.54 | 50,802 |
| 2023-03-30 | 16,710.00 | 16,900.00 | 16,510.00 | 16,760.00 | 16,189.24 | 51,077 |
| 2023-03-29 | 16,660.00 | 16,840.00 | 16,600.00 | 16,710.00 | 16,140.94 | 44,401 |
| 2023-03-28 | 16,850.00 | 16,940.00 | 16,710.00 | 16,780.00 | 16,208.56 | 39,713 |
| 2023-03-27 | 16,630.00 | 16,830.00 | 16,130.00 | 16,780.00 | 16,208.56 | 67,854 |
| 2023-03-24 | 16,690.00 | 16,730.00 | 16,500.00 | 16,620.00 | 16,054.01 | 66,358 |
| 2023-03-23 | 16,900.00 | 16,900.00 | 16,550.00 | 16,580.00 | 16,015.37 | 58,803 |
| 2023-03-22 | 17,200.00 | 17,230.00 | 16,890.00 | 16,910.00 | 16,334.13 | 42,825 |
| 2023-03-21 | 17,200.00 | 17,270.00 | 16,980.00 | 17,150.00 | 16,565.96 | 31,398 |
| 2023-03-20 | 17,210.00 | 17,370.00 | 17,130.00 | 17,200.00 | 16,614.26 | 31,029 |
| 2023-03-17 | 16,720.00 | 17,190.00 | 16,720.00 | 17,110.00 | 16,527.32 | 47,444 |
| 2023-03-16 | 17,000.00 | 17,000.00 | 16,500.00 | 16,670.00 | 16,102.31 | 59,259 |
| 2023-03-15 | 17,050.00 | 17,250.00 | 16,990.00 | 17,040.00 | 16,459.71 | 29,913 |
| 2023-03-14 | 17,200.00 | 17,460.00 | 16,930.00 | 16,990.00 | 16,411.41 | 56,927 |
| 2023-03-13 | 17,420.00 | 17,440.00 | 17,170.00 | 17,360.00 | 16,768.81 | 39,492 |
| 2023-03-10 | 17,920.00 | 17,940.00 | 17,450.00 | 17,500.00 | 16,904.04 | 67,973 |
| 2023-03-09 | 18,350.00 | 18,420.00 | 17,980.00 | 17,980.00 | 17,367.70 | 63,552 |
| 2023-03-08 | 18,700.00 | 18,710.00 | 18,290.00 | 18,350.00 | 17,725.09 | 48,311 |
| 2023-03-07 | 18,400.00 | 18,800.00 | 18,370.00 | 18,720.00 | 18,082.49 | 47,397 |
| 2023-03-06 | 18,540.00 | 18,610.00 | 18,360.00 | 18,470.00 | 17,841.01 | 42,404 |
| 2023-03-03 | 18,640.00 | 18,710.00 | 18,460.00 | 18,510.00 | 17,879.65 | 28,477 |
| 2023-03-02 | 18,560.00 | 18,650.00 | 18,430.00 | 18,500.00 | 17,869.99 | 24,784 |
| 2023-02-28 | 18,530.00 | 18,690.00 | 18,530.00 | 18,560.00 | 17,927.94 | 17,634 |
| 2023-02-27 | 18,470.00 | 18,740.00 | 18,420.00 | 18,510.00 | 17,879.65 | 39,328 |
| 2023-02-24 | 18,960.00 | 19,040.00 | 18,770.00 | 18,830.00 | 18,188.75 | 33,627 |
| 2023-02-23 | 18,880.00 | 19,190.00 | 18,880.00 | 18,940.00 | 18,295.00 | 26,944 |
| 2023-02-22 | 19,290.00 | 19,290.00 | 18,870.00 | 19,070.00 | 18,420.58 | 64,017 |
| 2023-02-21 | 19,590.00 | 19,590.00 | 19,390.00 | 19,500.00 | 18,835.93 | 29,112 |
| 2023-02-20 | 19,110.00 | 19,720.00 | 19,010.00 | 19,510.00 | 18,845.59 | 64,719 |
| 2023-02-17 | 19,090.00 | 19,240.00 | 18,950.00 | 19,100.00 | 18,449.55 | 31,139 |
| 2023-02-16 | 18,900.00 | 19,360.00 | 18,760.00 | 19,330.00 | 18,671.72 | 69,472 |
| 2023-02-15 | 19,000.00 | 19,090.00 | 18,680.00 | 18,700.00 | 18,063.18 | 47,305 |
| 2023-02-14 | 19,100.00 | 19,190.00 | 18,910.00 | 19,000.00 | 18,352.96 | 37,579 |
| 2023-02-13 | 19,300.00 | 19,300.00 | 18,910.00 | 19,090.00 | 18,439.89 | 35,728 |
| 2023-02-10 | 19,560.00 | 19,600.00 | 19,100.00 | 19,300.00 | 18,642.74 | 53,120 |
| 2023-02-09 | 19,440.00 | 19,680.00 | 19,270.00 | 19,560.00 | 18,893.89 | 48,160 |
| 2023-02-08 | 19,300.00 | 19,480.00 | 19,200.00 | 19,440.00 | 18,777.98 | 45,709 |
| 2023-02-07 | 19,300.00 | 19,420.00 | 19,110.00 | 19,160.00 | 18,507.51 | 51,138 |
| 2023-02-06 | 19,380.00 | 19,380.00 | 19,050.00 | 19,300.00 | 18,642.74 | 35,864 |
| 2023-02-03 | 19,310.00 | 19,340.00 | 19,180.00 | 19,250.00 | 18,594.45 | 42,036 |
| 2023-02-02 | 19,280.00 | 19,320.00 | 19,120.00 | 19,300.00 | 18,642.74 | 55,006 |
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.