Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 8,120.00 | 8,310.00 | 7,990.00 | 8,170.00 | 8,170.00 | 17,232 |
| 2026-07-23 | 8,090.00 | 8,190.00 | 7,920.00 | 8,130.00 | 8,130.00 | 11,279 |
| 2026-07-22 | 7,770.00 | 8,030.00 | 7,770.00 | 7,860.00 | 7,860.00 | 16,445 |
| 2026-07-21 | 7,850.00 | 8,070.00 | 7,750.00 | 7,860.00 | 7,860.00 | 12,604 |
| 2026-07-20 | 8,100.00 | 8,180.00 | 7,630.00 | 7,860.00 | 7,860.00 | 25,016 |
| 2026-07-16 | 8,160.00 | 8,410.00 | 8,060.00 | 8,180.00 | 8,180.00 | 19,117 |
| 2026-07-15 | 8,490.00 | 8,490.00 | 8,100.00 | 8,220.00 | 8,220.00 | 18,530 |
| 2026-07-14 | 8,580.00 | 8,580.00 | 8,100.00 | 8,230.00 | 8,230.00 | 94,418 |
| 2026-07-13 | 8,570.00 | 8,790.00 | 8,000.00 | 8,440.00 | 8,440.00 | 36,980 |
| 2026-07-10 | 8,260.00 | 8,640.00 | 8,260.00 | 8,570.00 | 8,570.00 | 19,179 |
| 2026-07-09 | 8,380.00 | 8,610.00 | 7,920.00 | 8,320.00 | 8,320.00 | 28,950 |
| 2026-07-08 | 8,460.00 | 8,690.00 | 8,210.00 | 8,460.00 | 8,460.00 | 32,413 |
| 2026-07-07 | 8,300.00 | 8,610.00 | 8,270.00 | 8,480.00 | 8,480.00 | 35,711 |
| 2026-07-06 | 8,330.00 | 8,500.00 | 8,180.00 | 8,300.00 | 8,300.00 | 41,841 |
| 2026-07-03 | 8,290.00 | 8,390.00 | 7,940.00 | 8,330.00 | 8,330.00 | 33,237 |
| 2026-07-02 | 7,900.00 | 8,340.00 | 7,430.00 | 8,080.00 | 8,080.00 | 83,028 |
| 2026-07-01 | 7,900.00 | 8,090.00 | 7,740.00 | 7,900.00 | 7,900.00 | 75,353 |
| 2026-06-30 | 7,900.00 | 8,180.00 | 7,800.00 | 7,870.00 | 7,870.00 | 46,982 |
| 2026-06-29 | 7,320.00 | 7,970.00 | 7,320.00 | 7,950.00 | 7,950.00 | 25,959 |
| 2026-06-26 | 7,590.00 | 7,640.00 | 7,290.00 | 7,320.00 | 7,320.00 | 61,855 |
| 2026-06-25 | 7,650.00 | 7,850.00 | 7,620.00 | 7,650.00 | 7,650.00 | 26,682 |
| 2026-06-24 | 7,700.00 | 7,980.00 | 7,500.00 | 7,640.00 | 7,640.00 | 53,233 |
| 2026-06-23 | 7,870.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | 53,745 |
| 2026-06-22 | 7,990.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,870.00 | 29,532 |
| 2026-06-19 | 8,300.00 | 8,310.00 | 7,700.00 | 7,990.00 | 7,990.00 | 62,701 |
| 2026-06-18 | 8,500.00 | 8,600.00 | 8,290.00 | 8,310.00 | 8,310.00 | 30,561 |
| 2026-06-17 | 8,540.00 | 8,700.00 | 8,360.00 | 8,500.00 | 8,500.00 | 62,803 |
| 2026-06-16 | 8,500.00 | 8,590.00 | 8,300.00 | 8,540.00 | 8,540.00 | 23,060 |
| 2026-06-15 | 8,850.00 | 8,850.00 | 8,460.00 | 8,500.00 | 8,500.00 | 46,139 |
| 2026-06-12 | 8,270.00 | 8,750.00 | 8,200.00 | 8,530.00 | 8,530.00 | 32,753 |
| 2026-06-11 | 7,980.00 | 8,220.00 | 7,790.00 | 8,200.00 | 8,200.00 | 31,666 |
| 2026-06-10 | 7,930.00 | 8,240.00 | 7,920.00 | 8,040.00 | 8,040.00 | 35,154 |
| 2026-06-09 | 7,820.00 | 8,280.00 | 7,780.00 | 8,070.00 | 8,070.00 | 39,230 |
| 2026-06-08 | 8,140.00 | 8,170.00 | 7,770.00 | 7,820.00 | 7,820.00 | 60,344 |
| 2026-06-05 | 8,250.00 | 8,400.00 | 8,070.00 | 8,210.00 | 8,210.00 | 35,406 |
| 2026-06-04 | 8,320.00 | 8,490.00 | 8,150.00 | 8,250.00 | 8,250.00 | 53,561 |
| 2026-06-02 | 8,530.00 | 8,580.00 | 8,100.00 | 8,320.00 | 8,320.00 | 153,683 |
| 2026-06-01 | 8,910.00 | 8,910.00 | 8,410.00 | 8,530.00 | 8,530.00 | 130,060 |
| 2026-05-29 | 9,250.00 | 9,250.00 | 8,820.00 | 8,910.00 | 8,910.00 | 74,556 |
| 2026-05-28 | 9,310.00 | 9,310.00 | 8,920.00 | 9,080.00 | 9,080.00 | 95,299 |
| 2026-05-27 | 9,640.00 | 9,640.00 | 9,220.00 | 9,310.00 | 9,310.00 | 106,211 |
| 2026-05-26 | 9,830.00 | 9,900.00 | 9,580.00 | 9,650.00 | 9,650.00 | 91,279 |
| 2026-05-22 | 9,820.00 | 10,070.00 | 9,790.00 | 9,830.00 | 9,830.00 | 61,281 |
| 2026-05-21 | 9,650.00 | 9,970.00 | 9,650.00 | 9,810.00 | 9,810.00 | 67,124 |
| 2026-05-20 | 9,900.00 | 9,970.00 | 9,540.00 | 9,600.00 | 9,600.00 | 113,098 |
| 2026-05-19 | 9,620.00 | 9,950.00 | 9,620.00 | 9,900.00 | 9,900.00 | 71,568 |
| 2026-05-18 | 9,880.00 | 9,880.00 | 9,650.00 | 9,770.00 | 9,770.00 | 72,980 |
| 2026-05-15 | 9,900.00 | 10,210.00 | 9,820.00 | 9,880.00 | 9,880.00 | 95,676 |
| 2026-05-14 | 9,970.00 | 9,990.00 | 9,740.00 | 9,900.00 | 9,900.00 | 100,533 |
| 2026-05-13 | 10,070.00 | 10,350.00 | 9,890.00 | 9,900.00 | 9,900.00 | 79,537 |
| 2026-05-12 | 10,000.00 | 10,050.00 | 9,780.00 | 9,970.00 | 9,970.00 | 168,412 |
| 2026-05-11 | 10,340.00 | 10,420.00 | 9,980.00 | 10,000.00 | 10,000.00 | 142,878 |
| 2026-05-08 | 10,360.00 | 10,600.00 | 10,280.00 | 10,340.00 | 10,340.00 | 60,332 |
| 2026-05-07 | 10,450.00 | 10,650.00 | 10,320.00 | 10,360.00 | 10,360.00 | 77,169 |
| 2026-05-06 | 11,000.00 | 11,020.00 | 10,430.00 | 10,440.00 | 10,440.00 | 201,365 |
| 2026-05-04 | 11,250.00 | 11,280.00 | 11,000.00 | 11,000.00 | 11,000.00 | 114,229 |
| 2026-04-30 | 11,420.00 | 11,450.00 | 11,230.00 | 11,250.00 | 11,250.00 | 53,515 |
| 2026-04-29 | 11,400.00 | 11,630.00 | 11,230.00 | 11,450.00 | 11,450.00 | 67,695 |
| 2026-04-28 | 11,590.00 | 11,750.00 | 11,370.00 | 11,380.00 | 11,380.00 | 93,876 |
| 2026-04-27 | 11,840.00 | 11,910.00 | 11,560.00 | 11,620.00 | 11,620.00 | 75,625 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.