Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 11,620.00 | 11,870.00 | 11,520.00 | 11,840.00 | 11,840.00 | 92,702 |
| 2026-04-23 | 11,820.00 | 12,120.00 | 11,580.00 | 11,580.00 | 11,580.00 | 181,730 |
| 2026-04-22 | 11,690.00 | 11,770.00 | 11,370.00 | 11,460.00 | 11,460.00 | 78,257 |
| 2026-04-21 | 11,750.00 | 11,880.00 | 11,490.00 | 11,690.00 | 11,690.00 | 110,034 |
| 2026-04-20 | 11,830.00 | 11,950.00 | 11,580.00 | 11,750.00 | 11,750.00 | 99,032 |
| 2026-04-17 | 11,900.00 | 12,020.00 | 11,710.00 | 11,830.00 | 11,830.00 | 56,156 |
| 2026-04-16 | 11,740.00 | 12,000.00 | 11,740.00 | 11,790.00 | 11,790.00 | 75,296 |
| 2026-04-15 | 11,860.00 | 11,970.00 | 11,500.00 | 11,740.00 | 11,740.00 | 93,183 |
| 2026-04-14 | 11,530.00 | 11,850.00 | 11,460.00 | 11,500.00 | 11,500.00 | 78,343 |
| 2026-04-13 | 11,800.00 | 11,820.00 | 11,410.00 | 11,530.00 | 11,530.00 | 78,876 |
| 2026-04-10 | 12,150.00 | 12,380.00 | 11,800.00 | 11,840.00 | 11,840.00 | 85,774 |
| 2026-04-09 | 12,540.00 | 12,690.00 | 12,000.00 | 12,150.00 | 12,150.00 | 60,930 |
| 2026-04-08 | 12,370.00 | 12,910.00 | 12,350.00 | 12,480.00 | 12,480.00 | 90,144 |
| 2026-04-07 | 12,330.00 | 12,700.00 | 12,170.00 | 12,330.00 | 12,330.00 | 72,263 |
| 2026-04-06 | 12,100.00 | 12,940.00 | 12,020.00 | 12,320.00 | 12,320.00 | 149,567 |
| 2026-04-03 | 11,470.00 | 12,270.00 | 11,470.00 | 12,140.00 | 12,140.00 | 110,106 |
| 2026-04-02 | 11,290.00 | 12,650.00 | 11,250.00 | 11,400.00 | 11,400.00 | 309,452 |
| 2026-04-01 | 11,660.00 | 11,660.00 | 10,780.00 | 11,180.00 | 11,180.00 | 171,319 |
| 2026-03-31 | 12,090.00 | 12,100.00 | 11,120.00 | 11,210.00 | 11,210.00 | 168,709 |
| 2026-03-30 | 12,230.00 | 12,550.00 | 12,090.00 | 12,120.00 | 12,120.00 | 129,395 |
| 2026-03-27 | 13,240.00 | 13,480.00 | 12,210.00 | 12,970.00 | 12,970.00 | 209,323 |
| 2026-03-26 | 14,600.00 | 16,240.00 | 13,630.00 | 13,630.00 | 13,630.00 | 826,587 |
| 2025-09-10 | 13,040.00 | 13,150.00 | 12,950.00 | 13,050.00 | 12,901.60 | 22,452 |
| 2025-09-09 | 13,130.00 | 13,130.00 | 12,810.00 | 13,040.00 | 12,891.71 | 25,119 |
| 2025-09-08 | 13,000.00 | 13,230.00 | 13,000.00 | 13,160.00 | 13,010.34 | 45,312 |
| 2025-09-05 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 12,713.76 | 9,025 |
| 2025-09-04 | 12,400.00 | 13,600.00 | 12,390.00 | 12,900.00 | 12,753.30 | 64,905 |
| 2025-09-03 | 12,300.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,258.99 | 20,443 |
| 2025-09-02 | 12,310.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,160.12 | 15,951 |
| 2025-09-01 | 12,300.00 | 12,760.00 | 12,300.00 | 12,310.00 | 12,170.01 | 18,910 |
| 2025-08-29 | 12,530.00 | 12,750.00 | 12,470.00 | 12,480.00 | 12,338.08 | 10,863 |
| 2025-08-28 | 12,650.00 | 12,650.00 | 12,500.00 | 12,570.00 | 12,427.05 | 7,788 |
| 2025-08-27 | 12,580.00 | 12,700.00 | 12,540.00 | 12,650.00 | 12,506.14 | 9,837 |
| 2025-08-26 | 12,560.00 | 12,770.00 | 12,530.00 | 12,530.00 | 12,387.51 | 13,288 |
| 2025-08-25 | 12,760.00 | 12,790.00 | 12,600.00 | 12,630.00 | 12,486.37 | 7,424 |
| 2025-08-22 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,456.71 | 10,184 |
| 2025-08-21 | 12,600.00 | 12,770.00 | 12,600.00 | 12,680.00 | 12,535.80 | 8,700 |
| 2025-08-20 | 12,730.00 | 12,730.00 | 12,430.00 | 12,590.00 | 12,446.83 | 22,982 |
| 2025-08-19 | 12,960.00 | 12,960.00 | 12,700.00 | 12,760.00 | 12,614.89 | 16,788 |
| 2025-08-18 | 12,950.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,713.76 | 15,149 |
| 2025-08-14 | 12,950.00 | 13,210.00 | 12,810.00 | 12,960.00 | 12,812.62 | 18,657 |
| 2025-08-13 | 12,910.00 | 13,070.00 | 12,860.00 | 12,950.00 | 12,802.73 | 18,209 |
| 2025-08-12 | 13,040.00 | 13,140.00 | 12,870.00 | 12,900.00 | 12,753.30 | 15,231 |
| 2025-08-11 | 13,410.00 | 13,410.00 | 12,970.00 | 12,970.00 | 12,822.51 | 21,106 |
| 2025-08-08 | 13,230.00 | 13,370.00 | 13,120.00 | 13,250.00 | 13,099.32 | 15,923 |
| 2025-08-07 | 13,330.00 | 13,330.00 | 13,180.00 | 13,250.00 | 13,099.32 | 14,502 |
| 2025-08-06 | 13,260.00 | 13,350.00 | 13,160.00 | 13,310.00 | 13,158.64 | 14,087 |
| 2025-08-05 | 12,940.00 | 13,340.00 | 12,940.00 | 13,260.00 | 13,109.21 | 19,946 |
| 2025-08-04 | 12,680.00 | 13,120.00 | 12,680.00 | 12,940.00 | 12,792.85 | 31,490 |
| 2025-08-01 | 13,240.00 | 13,260.00 | 12,620.00 | 12,680.00 | 12,535.80 | 44,049 |
| 2025-07-31 | 13,170.00 | 13,330.00 | 13,100.00 | 13,280.00 | 13,128.98 | 19,026 |
| 2025-07-30 | 13,340.00 | 13,340.00 | 13,140.00 | 13,160.00 | 13,010.34 | 20,793 |
| 2025-07-29 | 13,020.00 | 13,350.00 | 12,960.00 | 13,340.00 | 13,188.30 | 32,770 |
| 2025-07-28 | 13,680.00 | 13,690.00 | 12,400.00 | 13,150.00 | 13,000.46 | 36,555 |
| 2025-07-25 | 13,730.00 | 14,020.00 | 13,600.00 | 13,630.00 | 13,475.00 | 24,768 |
| 2025-07-24 | 13,560.00 | 13,880.00 | 13,560.00 | 13,750.00 | 13,593.64 | 30,502 |
| 2025-07-23 | 13,780.00 | 13,780.00 | 13,470.00 | 13,640.00 | 13,484.89 | 13,152 |
| 2025-07-22 | 13,710.00 | 13,830.00 | 13,570.00 | 13,680.00 | 13,524.43 | 35,511 |
| 2025-07-21 | 13,720.00 | 13,800.00 | 13,640.00 | 13,680.00 | 13,524.43 | 32,207 |
| 2025-07-18 | 14,150.00 | 14,150.00 | 13,690.00 | 13,850.00 | 13,692.50 | 34,365 |
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.