Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	23,650.00	24,350.00	23,650.00	24,100.00	23,104.69	50,901
2022-08-04	23,450.00	23,950.00	23,400.00	23,700.00	22,721.20	40,879
2022-08-03	23,000.00	23,450.00	22,950.00	23,400.00	22,433.59	23,580
2022-08-02	24,000.00	24,000.00	23,150.00	23,200.00	22,241.85	46,583
2022-08-01	23,750.00	24,000.00	23,550.00	23,750.00	22,769.14	34,247
2022-07-29	23,850.00	23,950.00	23,700.00	23,750.00	22,769.14	35,520
2022-07-28	24,200.00	24,200.00	23,750.00	23,850.00	22,865.01	51,962
2022-07-27	23,950.00	24,100.00	23,700.00	23,950.00	22,960.88	27,684
2022-07-26	23,800.00	24,600.00	23,800.00	23,950.00	22,960.88	34,510
2022-07-25	24,000.00	24,300.00	23,750.00	24,000.00	23,008.82	35,094
2022-07-22	24,400.00	24,800.00	23,950.00	23,950.00	22,960.88	61,982
2022-07-21	25,150.00	25,250.00	24,300.00	24,300.00	23,296.43	104,759
2022-07-20	25,400.00	25,450.00	24,800.00	25,050.00	24,015.45	104,576
2022-07-19	24,400.00	25,800.00	24,200.00	25,250.00	24,207.19	224,050
2022-07-18	24,200.00	24,650.00	24,050.00	24,400.00	23,392.30	102,142
2022-07-15	23,750.00	24,700.00	23,050.00	24,000.00	23,008.82	192,530
2022-07-14	23,600.00	23,800.00	23,300.00	23,450.00	22,481.53	53,774
2022-07-13	23,600.00	24,150.00	23,600.00	23,800.00	22,817.08	110,837
2022-07-12	24,000.00	25,000.00	23,150.00	23,800.00	22,817.08	364,695
2022-07-11	23,500.00	24,100.00	23,250.00	23,600.00	22,625.33	104,310
2022-07-08	23,050.00	23,350.00	22,750.00	23,250.00	22,289.79	57,672
2022-07-07	22,700.00	23,050.00	22,650.00	22,950.00	22,002.18	52,601
2022-07-06	22,100.00	23,000.00	22,050.00	22,500.00	21,570.76	74,323
2022-07-05	21,450.00	22,350.00	21,450.00	22,300.00	21,379.02	60,545
2022-07-04	21,850.00	21,950.00	21,100.00	21,400.00	20,516.19	53,125
2022-07-01	22,550.00	22,600.00	21,300.00	21,600.00	20,707.93	86,542
2022-06-30	22,300.00	22,850.00	22,150.00	22,200.00	21,283.15	62,719
2022-06-29	21,800.00	22,500.00	21,800.00	22,350.00	21,426.96	43,958
2022-06-28	22,050.00	22,350.00	21,700.00	22,350.00	21,426.96	63,689
2022-06-27	21,800.00	22,150.00	21,300.00	21,950.00	21,043.48	71,073
2022-06-24	20,600.00	21,450.00	20,600.00	21,300.00	20,420.32	79,082
2022-06-23	22,050.00	22,300.00	20,550.00	20,600.00	19,749.23	222,794
2022-06-22	22,000.00	25,150.00	21,750.00	22,650.00	21,714.57	763,147
2022-06-21	21,100.00	21,750.00	21,050.00	21,400.00	20,516.19	56,336
2022-06-20	22,450.00	22,650.00	20,950.00	21,150.00	20,276.52	96,009
2022-06-17	22,200.00	22,850.00	21,900.00	22,250.00	21,331.09	73,960
2022-06-16	23,700.00	23,750.00	22,850.00	22,850.00	21,906.31	83,571
2022-06-15	23,200.00	24,100.00	23,050.00	23,400.00	22,433.59	127,074
2022-06-14	22,900.00	23,550.00	22,750.00	23,500.00	22,529.46	89,392
2022-06-13	24,500.00	24,700.00	23,500.00	23,500.00	22,529.46	110,698
2022-06-10	25,500.00	25,800.00	25,100.00	25,100.00	24,063.39	67,655
2022-06-09	26,100.00	26,150.00	25,650.00	25,850.00	24,782.41	53,188
2022-06-08	25,550.00	26,300.00	25,550.00	26,150.00	25,070.02	86,643
2022-06-07	26,100.00	26,400.00	25,500.00	25,550.00	24,494.80	97,950
2022-06-03	26,900.00	26,950.00	26,000.00	26,250.00	25,165.89	153,878
2022-06-02	26,850.00	27,700.00	26,500.00	26,600.00	25,501.44	368,429
2022-05-31	25,000.00	29,600.00	24,900.00	26,950.00	25,836.98	2,178,443
2022-05-30	25,200.00	25,450.00	25,000.00	25,250.00	24,207.19	37,947
2022-05-27	25,000.00	25,750.00	24,750.00	24,950.00	23,919.58	98,407
2022-05-26	24,900.00	25,100.00	24,400.00	24,550.00	23,536.10	53,022
2022-05-25	24,450.00	25,300.00	24,350.00	24,700.00	23,679.91	76,821
2022-05-24	24,400.00	24,750.00	24,250.00	24,450.00	23,440.23	40,411
2022-05-23	23,900.00	24,500.00	23,900.00	24,500.00	23,488.17	32,620
2022-05-20	23,700.00	23,950.00	23,700.00	23,850.00	22,865.01	21,857
2022-05-19	23,600.00	23,850.00	23,200.00	23,750.00	22,769.14	20,081
2022-05-18	23,900.00	24,250.00	23,850.00	24,000.00	23,008.82	21,332
2022-05-17	23,650.00	24,200.00	23,650.00	23,900.00	22,912.95	24,912
2022-05-16	23,550.00	24,000.00	23,450.00	23,700.00	22,721.20	22,951
2022-05-13	22,900.00	23,650.00	22,900.00	23,500.00	22,529.46	26,701
2022-05-12	23,400.00	23,800.00	22,750.00	22,850.00	21,906.31	43,035

← NewerPage 16 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.