Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23,000.00	23,850.00	22,800.00	23,750.00	22,769.14	38,759
2022-05-10	23,000.00	23,250.00	22,700.00	23,000.00	22,050.11	90,222
2022-05-09	23,850.00	24,000.00	23,550.00	23,600.00	22,625.33	44,469
2022-05-06	24,000.00	24,150.00	23,800.00	24,050.00	23,056.75	35,804
2022-05-04	24,600.00	24,700.00	24,200.00	24,400.00	23,392.30	39,575
2022-05-03	24,600.00	24,750.00	24,450.00	24,600.00	23,584.04	28,260
2022-05-02	24,500.00	24,700.00	24,400.00	24,500.00	23,488.17	32,117
2022-04-29	24,700.00	24,900.00	24,450.00	24,850.00	23,823.71	34,663
2022-04-28	24,400.00	24,700.00	24,400.00	24,600.00	23,584.04	30,021
2022-04-27	24,350.00	24,650.00	24,250.00	24,500.00	23,488.17	38,634
2022-04-26	24,850.00	25,100.00	24,750.00	24,850.00	23,823.71	28,260
2022-04-25	25,400.00	25,450.00	24,800.00	24,850.00	23,823.71	42,826
2022-04-22	26,000.00	26,000.00	25,550.00	25,700.00	24,638.61	33,980
2022-04-21	26,300.00	26,400.00	26,000.00	26,100.00	25,022.09	41,970
2022-04-20	25,750.00	26,500.00	25,750.00	26,250.00	25,165.89	74,759
2022-04-19	25,550.00	25,850.00	25,500.00	25,750.00	24,686.54	23,225
2022-04-18	25,800.00	25,800.00	25,450.00	25,550.00	24,494.80	22,682
2022-04-15	26,200.00	26,600.00	25,800.00	25,800.00	24,734.48	78,448
2022-04-14	25,500.00	25,750.00	25,400.00	25,600.00	24,542.74	30,852
2022-04-13	25,250.00	25,700.00	25,200.00	25,550.00	24,494.80	27,442
2022-04-12	25,300.00	25,500.00	25,000.00	25,450.00	24,398.93	30,611
2022-04-11	25,950.00	25,950.00	25,500.00	25,550.00	24,494.80	32,401
2022-04-08	26,050.00	26,350.00	25,750.00	25,950.00	24,878.28	19,439
2022-04-07	26,450.00	26,450.00	25,900.00	26,050.00	24,974.15	31,830
2022-04-06	26,800.00	26,800.00	26,300.00	26,500.00	25,405.57	52,308
2022-04-05	26,850.00	27,000.00	26,750.00	26,800.00	25,693.18	30,017
2022-04-04	26,800.00	26,950.00	26,600.00	26,850.00	25,741.11	34,318
2022-04-01	27,100.00	27,150.00	26,700.00	26,800.00	25,693.18	43,475
2022-03-31	27,000.00	27,300.00	27,000.00	27,100.00	25,980.79	35,799
2022-03-30	27,150.00	27,500.00	27,000.00	27,100.00	25,980.79	67,359
2022-03-29	26,800.00	27,250.00	26,500.00	27,100.00	25,980.79	65,118
2022-03-28	27,200.00	27,200.00	26,800.00	26,850.00	25,741.11	35,312
2022-03-25	27,200.00	27,250.00	26,800.00	27,000.00	25,884.92	58,883
2022-03-24	27,000.00	27,300.00	26,600.00	27,150.00	26,028.72	95,546
2022-03-23	26,800.00	27,750.00	26,450.00	26,750.00	25,645.24	197,558
2022-03-22	26,000.00	27,300.00	25,600.00	26,750.00	25,645.24	235,907
2022-03-21	26,250.00	26,450.00	26,000.00	26,050.00	24,974.15	48,771
2022-03-18	27,200.00	27,250.00	26,000.00	26,250.00	25,165.89	147,005
2022-03-17	26,150.00	26,900.00	25,650.00	26,650.00	25,549.37	142,807
2022-03-16	25,550.00	26,000.00	25,550.00	25,800.00	24,734.48	54,045
2022-03-15	25,400.00	25,800.00	25,100.00	25,450.00	24,398.93	52,157
2022-03-14	25,500.00	25,550.00	24,950.00	25,400.00	24,351.00	61,550
2022-03-11	24,550.00	25,600.00	24,500.00	25,450.00	24,398.93	105,755
2022-03-10	24,850.00	24,950.00	24,450.00	24,450.00	23,440.23	61,300
2022-03-08	24,150.00	24,750.00	24,000.00	24,450.00	23,440.23	42,685
2022-03-07	24,850.00	25,000.00	24,350.00	24,600.00	23,584.04	52,147
2022-03-04	25,500.00	25,550.00	25,050.00	25,150.00	24,111.32	42,445
2022-03-03	25,300.00	25,650.00	25,200.00	25,450.00	24,398.93	53,450
2022-03-02	24,900.00	25,450.00	24,850.00	25,200.00	24,159.26	49,200
2022-02-28	24,550.00	25,250.00	24,450.00	25,100.00	24,063.39	62,658
2022-02-25	24,800.00	25,050.00	24,500.00	24,600.00	23,584.04	58,917
2022-02-24	24,700.00	25,200.00	24,400.00	24,650.00	23,631.97	69,665
2022-02-23	25,550.00	25,600.00	25,000.00	25,000.00	23,967.52	51,249
2022-02-22	24,900.00	25,500.00	24,700.00	25,250.00	24,207.19	66,362
2022-02-21	24,300.00	25,500.00	24,200.00	25,200.00	24,159.26	90,463
2022-02-18	23,900.00	24,800.00	23,900.00	24,550.00	23,536.10	32,889
2022-02-17	25,200.00	25,200.00	24,000.00	24,350.00	23,344.36	77,224
2022-02-16	24,250.00	25,150.00	24,250.00	24,950.00	23,919.58	64,188
2022-02-15	23,450.00	24,200.00	23,450.00	23,700.00	22,721.20	42,061
2022-02-14	23,850.00	24,150.00	23,500.00	23,650.00	22,673.27	56,184

← NewerPage 17 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.