Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18,990.00	19,260.00	18,930.00	19,140.00	18,488.19	41,111
2023-01-31	18,750.00	19,060.00	18,750.00	18,930.00	18,285.34	40,524
2023-01-30	19,350.00	19,390.00	18,890.00	18,960.00	18,314.32	51,614
2023-01-27	18,860.00	19,330.00	18,860.00	19,210.00	18,555.81	70,019
2023-01-26	18,930.00	18,930.00	18,760.00	18,850.00	18,208.07	30,122
2023-01-25	18,860.00	19,000.00	18,700.00	18,800.00	18,159.77	45,441
2023-01-20	18,600.00	18,800.00	18,300.00	18,750.00	18,111.47	38,701
2023-01-19	18,300.00	18,700.00	18,250.00	18,600.00	17,966.58	38,081
2023-01-18	18,500.00	18,800.00	18,350.00	18,600.00	17,966.58	45,869
2023-01-17	18,900.00	18,950.00	18,550.00	18,600.00	17,966.58	67,840
2023-01-16	18,850.00	19,150.00	18,750.00	18,950.00	18,304.66	51,319
2023-01-13	19,000.00	19,150.00	18,800.00	18,900.00	18,256.36	51,542
2023-01-12	19,300.00	19,350.00	18,900.00	19,000.00	18,352.96	52,086
2023-01-11	19,250.00	19,350.00	19,050.00	19,200.00	18,546.15	50,640
2023-01-10	18,950.00	19,300.00	18,850.00	19,150.00	18,497.85	58,751
2023-01-09	19,200.00	19,400.00	19,000.00	19,100.00	18,449.55	64,712
2023-01-06	18,350.00	19,050.00	18,350.00	18,900.00	18,256.36	62,598
2023-01-05	18,550.00	18,900.00	18,550.00	18,700.00	18,063.18	52,112
2023-01-04	18,200.00	18,700.00	18,200.00	18,500.00	17,869.99	61,789
2023-01-03	18,900.00	19,200.00	17,950.00	18,250.00	17,628.50	161,437
2023-01-02	19,450.00	19,750.00	18,850.00	18,900.00	18,256.36	89,608
2022-12-29	19,800.00	20,000.00	18,800.00	19,350.00	18,691.04	138,890
2022-12-28	19,800.00	20,300.00	19,700.00	19,800.00	19,125.72	85,153
2022-12-27	20,100.00	20,100.00	19,600.00	20,000.00	19,174.01	112,356
2022-12-26	19,900.00	20,700.00	19,800.00	19,900.00	19,078.14	208,214
2022-12-23	19,850.00	20,050.00	19,450.00	19,600.00	18,790.53	97,965
2022-12-22	20,350.00	20,600.00	19,950.00	20,100.00	19,269.88	142,040
2022-12-21	19,150.00	20,550.00	18,850.00	20,450.00	19,605.43	434,924
2022-12-20	19,400.00	19,700.00	18,800.00	19,000.00	18,215.31	148,959
2022-12-19	20,900.00	20,950.00	19,400.00	19,400.00	18,598.79	249,311
2022-12-16	20,900.00	21,550.00	20,450.00	20,700.00	19,845.10	300,387
2022-12-15	20,600.00	21,500.00	20,450.00	21,300.00	20,420.32	432,189
2022-12-14	21,000.00	21,100.00	20,350.00	20,500.00	19,653.36	354,075
2022-12-13	20,250.00	22,500.00	19,950.00	20,750.00	19,893.04	2,097,734
2022-12-12	19,950.00	21,100.00	19,250.00	19,700.00	18,886.40	956,852
2022-12-09	18,800.00	19,400.00	18,400.00	19,350.00	18,550.86	493,825
2022-12-08	17,800.00	21,000.00	17,600.00	19,050.00	18,263.25	1,394,603
2022-12-07	17,800.00	17,900.00	17,650.00	17,800.00	17,064.87	27,399
2022-12-06	17,850.00	18,200.00	17,850.00	17,900.00	17,160.74	25,758
2022-12-05	18,350.00	18,500.00	18,100.00	18,150.00	17,400.42	27,819
2022-12-02	18,100.00	18,700.00	17,900.00	18,250.00	17,496.29	54,666
2022-12-01	17,800.00	18,200.00	17,700.00	18,000.00	17,256.61	65,563
2022-11-30	17,500.00	17,900.00	17,400.00	17,400.00	16,681.39	234,809
2022-11-29	17,250.00	17,550.00	17,050.00	17,500.00	16,777.26	60,241
2022-11-28	17,800.00	18,000.00	17,250.00	17,400.00	16,681.39	40,408
2022-11-25	18,100.00	18,100.00	17,800.00	17,800.00	17,064.87	18,088
2022-11-24	17,900.00	18,100.00	17,750.00	17,950.00	17,208.68	21,761
2022-11-23	18,000.00	18,100.00	17,750.00	17,800.00	17,064.87	27,713
2022-11-22	18,500.00	18,500.00	17,850.00	17,850.00	17,112.81	32,048
2022-11-21	18,750.00	18,900.00	18,200.00	18,350.00	17,592.16	30,426
2022-11-18	18,600.00	19,100.00	18,550.00	18,750.00	17,975.64	43,924
2022-11-17	18,900.00	19,050.00	18,550.00	18,650.00	17,879.77	36,721
2022-11-16	19,300.00	19,350.00	18,800.00	18,900.00	18,119.44	40,927
2022-11-15	18,700.00	19,300.00	18,600.00	19,250.00	18,454.99	71,912
2022-11-14	18,450.00	18,800.00	18,300.00	18,550.00	17,783.90	50,152
2022-11-11	18,700.00	18,800.00	18,250.00	18,450.00	17,688.03	57,242
2022-11-10	18,200.00	18,350.00	18,000.00	18,250.00	17,496.29	16,511
2022-11-09	18,350.00	18,400.00	18,100.00	18,200.00	17,448.35	27,871
2022-11-08	18,050.00	18,250.00	17,950.00	18,100.00	17,352.48	32,195
2022-11-07	17,900.00	18,050.00	17,700.00	17,950.00	17,208.68	22,256

← NewerPage 14 of 19 · 1,103 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.