Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	24,100.00	24,900.00	24,000.00	24,450.00	23,440.23	57,763
2022-02-10	24,350.00	25,500.00	24,350.00	24,500.00	23,488.17	85,797
2022-02-09	24,150.00	24,600.00	24,150.00	24,350.00	23,344.36	42,704
2022-02-08	24,200.00	24,500.00	23,900.00	24,100.00	23,104.69	62,153
2022-02-07	23,850.00	24,350.00	23,500.00	24,200.00	23,200.56	73,047
2022-02-04	23,750.00	24,400.00	23,450.00	23,850.00	22,865.01	87,720
2022-02-03	23,200.00	24,600.00	22,800.00	23,950.00	22,960.88	189,384
2022-01-28	21,650.00	22,500.00	21,600.00	22,450.00	21,522.83	88,934
2022-01-27	22,750.00	22,900.00	21,650.00	21,650.00	20,755.87	153,069
2022-01-26	22,850.00	23,400.00	22,750.00	22,850.00	21,906.31	119,837
2022-01-25	24,200.00	24,550.00	22,950.00	23,100.00	22,145.98	150,959
2022-01-24	25,100.00	25,100.00	24,350.00	24,350.00	23,344.36	96,337
2022-01-21	25,200.00	26,300.00	25,200.00	25,250.00	24,207.19	127,333
2022-01-20	24,800.00	25,500.00	24,750.00	25,350.00	24,303.06	43,600
2022-01-19	24,600.00	25,250.00	24,600.00	25,000.00	23,967.52	70,680
2022-01-18	25,550.00	26,100.00	25,100.00	25,100.00	24,063.39	81,002
2022-01-17	26,500.00	26,500.00	25,800.00	25,850.00	24,782.41	71,646
2022-01-14	26,650.00	26,800.00	26,200.00	26,500.00	25,405.57	81,677
2022-01-13	27,450.00	27,450.00	26,800.00	26,850.00	25,741.11	48,524
2022-01-12	26,700.00	27,450.00	26,700.00	27,450.00	26,316.33	45,884
2022-01-11	26,850.00	27,200.00	26,550.00	26,700.00	25,597.31	88,106
2022-01-10	27,500.00	27,500.00	26,850.00	27,050.00	25,932.85	60,879
2022-01-07	27,700.00	27,700.00	27,200.00	27,450.00	26,316.33	72,904
2022-01-06	27,550.00	27,900.00	27,400.00	27,450.00	26,316.33	66,737
2022-01-05	28,100.00	28,100.00	27,750.00	27,800.00	26,651.88	55,896
2022-01-04	28,350.00	28,450.00	27,900.00	28,100.00	26,939.49	49,032
2022-01-03	28,050.00	28,400.00	27,950.00	28,350.00	27,179.16	61,044
2021-12-30	28,100.00	28,200.00	27,850.00	28,050.00	26,891.55	56,066
2021-12-29	27,850.00	28,350.00	27,750.00	28,000.00	26,843.62	63,590
2021-12-28	28,150.00	28,500.00	27,750.00	27,850.00	26,508.07	82,744
2021-12-27	27,850.00	28,500.00	27,850.00	28,100.00	26,746.03	87,278
2021-12-24	27,850.00	28,050.00	27,650.00	27,850.00	26,508.07	59,651
2021-12-23	28,250.00	28,250.00	27,550.00	27,750.00	26,412.89	111,277
2021-12-22	27,700.00	28,350.00	27,350.00	28,150.00	26,793.62	125,813
2021-12-21	28,100.00	28,250.00	27,550.00	27,600.00	26,270.12	119,972
2021-12-20	28,600.00	28,950.00	28,000.00	28,100.00	26,746.03	116,835
2021-12-17	28,800.00	29,000.00	28,300.00	28,550.00	27,174.34	132,611
2021-12-16	30,100.00	30,150.00	28,850.00	29,000.00	27,602.66	130,511
2021-12-15	29,250.00	30,050.00	29,050.00	29,900.00	28,459.30	130,789
2021-12-14	29,900.00	30,050.00	29,300.00	29,450.00	28,030.98	80,275
2021-12-13	30,600.00	30,600.00	29,600.00	29,900.00	28,459.30	123,531
2021-12-10	30,400.00	30,950.00	30,100.00	30,550.00	29,077.98	151,164
2021-12-09	30,500.00	31,000.00	29,500.00	30,300.00	28,840.02	455,615
2021-12-08	30,450.00	31,100.00	30,150.00	30,400.00	28,935.20	207,774
2021-12-07	28,650.00	30,450.00	28,650.00	30,400.00	28,935.20	360,263
2021-12-06	28,250.00	29,100.00	28,100.00	28,550.00	27,174.34	105,095
2021-12-03	27,800.00	28,900.00	27,650.00	28,800.00	27,412.30	146,783
2021-12-02	26,850.00	28,150.00	26,750.00	28,150.00	26,793.62	114,992
2021-12-01	26,750.00	27,300.00	26,350.00	27,300.00	25,984.57	161,855
2021-11-30	27,850.00	28,500.00	26,650.00	26,900.00	25,603.85	185,000
2021-11-29	28,000.00	28,600.00	27,400.00	27,800.00	26,460.48	190,921
2021-11-26	28,650.00	29,600.00	28,100.00	28,250.00	26,888.80	173,873
2021-11-25	29,000.00	29,050.00	28,550.00	28,650.00	27,269.53	86,112
2021-11-24	28,950.00	29,300.00	28,700.00	28,950.00	27,555.07	72,517
2021-11-23	29,400.00	29,650.00	29,050.00	29,100.00	27,697.84	94,468
2021-11-22	29,950.00	30,400.00	29,450.00	29,600.00	28,173.75	78,486
2021-11-19	29,600.00	30,250.00	29,500.00	29,950.00	28,506.89	47,751
2021-11-18	30,150.00	30,250.00	29,700.00	29,900.00	28,459.30	63,211
2021-11-17	30,450.00	30,550.00	29,850.00	30,050.00	28,602.07	87,357
2021-11-16	30,500.00	30,800.00	30,000.00	30,650.00	29,173.16	72,157

← NewerPage 18 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.