Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17,850.00	18,050.00	17,500.00	17,800.00	17,064.87	19,172
2022-11-03	17,800.00	18,000.00	17,700.00	17,750.00	17,016.94	20,834
2022-11-02	17,950.00	18,500.00	17,750.00	18,200.00	17,448.35	45,377
2022-11-01	17,700.00	18,000.00	17,700.00	17,800.00	17,064.87	30,228
2022-10-31	18,000.00	18,100.00	17,700.00	17,800.00	17,064.87	18,208
2022-10-28	17,750.00	18,200.00	17,700.00	17,800.00	17,064.87	20,404
2022-10-27	17,350.00	18,150.00	17,350.00	17,950.00	17,208.68	49,259
2022-10-26	17,300.00	17,600.00	17,200.00	17,400.00	16,681.39	20,066
2022-10-25	17,350.00	17,650.00	17,250.00	17,400.00	16,681.39	21,802
2022-10-24	17,400.00	17,750.00	17,050.00	17,350.00	16,633.46	24,465
2022-10-21	17,500.00	17,650.00	17,200.00	17,250.00	16,537.59	17,748
2022-10-20	17,450.00	17,750.00	17,300.00	17,600.00	16,873.13	23,518
2022-10-19	17,900.00	18,000.00	17,450.00	17,650.00	16,921.07	33,218
2022-10-18	17,500.00	18,000.00	17,500.00	17,950.00	17,208.68	50,012
2022-10-17	16,600.00	17,600.00	16,400.00	17,300.00	16,585.52	29,784
2022-10-14	16,400.00	17,150.00	16,400.00	17,000.00	16,297.91	51,910
2022-10-13	16,700.00	16,950.00	16,200.00	16,200.00	15,530.95	46,677
2022-10-12	16,800.00	16,950.00	16,500.00	16,900.00	16,202.04	40,668
2022-10-11	17,550.00	17,600.00	16,700.00	16,800.00	16,106.17	99,383
2022-10-07	18,450.00	18,450.00	17,900.00	18,000.00	17,256.61	39,890
2022-10-06	17,650.00	18,700.00	17,600.00	18,600.00	17,831.83	108,312
2022-10-05	18,400.00	18,400.00	17,250.00	17,650.00	16,921.07	91,610
2022-10-04	18,100.00	18,500.00	17,600.00	18,050.00	17,304.55	52,714
2022-09-30	17,550.00	18,100.00	17,250.00	17,950.00	17,208.68	320,816
2022-09-29	19,100.00	19,700.00	19,050.00	19,050.00	18,263.25	57,942
2022-09-28	19,100.00	19,600.00	18,600.00	18,900.00	18,119.44	76,923
2022-09-27	19,200.00	19,800.00	18,950.00	19,250.00	18,454.99	66,313
2022-09-26	20,250.00	20,450.00	19,500.00	19,550.00	18,742.60	68,680
2022-09-23	20,300.00	21,100.00	20,300.00	20,500.00	19,653.36	53,575
2022-09-22	20,500.00	20,600.00	20,250.00	20,400.00	19,557.49	37,757
2022-09-21	20,750.00	21,050.00	20,750.00	20,800.00	19,940.97	20,617
2022-09-20	20,800.00	21,150.00	20,750.00	20,900.00	20,036.84	20,308
2022-09-19	21,150.00	21,450.00	20,750.00	20,850.00	19,988.91	26,576
2022-09-16	21,400.00	21,950.00	21,050.00	21,150.00	20,276.52	33,687
2022-09-15	21,400.00	21,800.00	21,200.00	21,750.00	20,851.74	37,495
2022-09-14	20,850.00	21,450.00	20,850.00	21,400.00	20,516.19	20,397
2022-09-13	21,650.00	21,700.00	21,250.00	21,700.00	20,803.80	52,308
2022-09-08	20,600.00	21,300.00	20,500.00	21,100.00	20,228.58	42,041
2022-09-07	20,900.00	20,950.00	20,300.00	20,450.00	19,605.43	53,973
2022-09-06	20,750.00	21,100.00	20,750.00	20,850.00	19,988.91	22,219
2022-09-05	20,650.00	21,100.00	20,650.00	20,850.00	19,988.91	26,657
2022-09-02	21,150.00	21,300.00	20,850.00	20,950.00	20,084.78	82,679
2022-09-01	21,650.00	21,700.00	21,100.00	21,150.00	20,276.52	70,489
2022-08-31	21,850.00	22,050.00	21,500.00	21,800.00	20,899.67	25,518
2022-08-30	21,500.00	21,950.00	21,500.00	21,900.00	20,995.54	24,064
2022-08-29	21,550.00	21,700.00	21,400.00	21,500.00	20,612.06	35,675
2022-08-26	22,200.00	22,350.00	21,950.00	22,050.00	21,139.35	24,795
2022-08-25	21,750.00	22,250.00	21,750.00	22,050.00	21,139.35	16,856
2022-08-24	21,650.00	21,950.00	21,600.00	21,850.00	20,947.61	24,368
2022-08-23	21,800.00	22,050.00	21,700.00	21,750.00	20,851.74	33,009
2022-08-22	22,800.00	22,800.00	22,100.00	22,100.00	21,187.28	42,311
2022-08-19	23,150.00	23,300.00	22,750.00	22,750.00	21,810.44	33,270
2022-08-18	23,300.00	23,350.00	22,950.00	23,150.00	22,193.92	31,842
2022-08-17	23,800.00	23,850.00	23,350.00	23,350.00	22,385.66	42,483
2022-08-16	23,750.00	23,950.00	23,650.00	23,800.00	22,817.08	35,286
2022-08-12	23,800.00	24,050.00	23,750.00	23,800.00	22,817.08	28,853
2022-08-11	23,900.00	24,000.00	23,700.00	23,950.00	22,960.88	44,962
2022-08-10	24,250.00	24,250.00	23,800.00	23,800.00	22,817.08	26,740
2022-08-09	24,000.00	24,200.00	23,750.00	24,100.00	23,104.69	34,761
2022-08-08	24,200.00	24,250.00	23,900.00	24,050.00	23,056.75	18,515

← NewerPage 15 of 19 · 1,095 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.