Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 13,570.00 | 14,110.00 | 13,500.00 | 14,050.00 | 13,890.22 | 49,230 |
| 2025-07-16 | 13,730.00 | 13,750.00 | 13,440.00 | 13,570.00 | 13,415.68 | 32,237 |
| 2025-07-15 | 14,050.00 | 14,050.00 | 13,680.00 | 13,840.00 | 13,682.61 | 33,631 |
| 2025-07-14 | 13,970.00 | 14,140.00 | 13,960.00 | 14,050.00 | 13,890.22 | 34,451 |
| 2025-07-11 | 14,010.00 | 14,200.00 | 13,870.00 | 13,960.00 | 13,801.25 | 33,332 |
| 2025-07-10 | 13,740.00 | 14,110.00 | 13,740.00 | 13,970.00 | 13,811.13 | 56,560 |
| 2025-07-09 | 13,500.00 | 13,750.00 | 13,500.00 | 13,740.00 | 13,583.75 | 45,316 |
| 2025-07-08 | 13,530.00 | 13,640.00 | 13,470.00 | 13,570.00 | 13,415.68 | 24,468 |
| 2025-07-07 | 13,560.00 | 13,630.00 | 13,400.00 | 13,530.00 | 13,376.14 | 20,573 |
| 2025-07-04 | 13,780.00 | 13,870.00 | 13,430.00 | 13,490.00 | 13,336.59 | 33,829 |
| 2025-07-03 | 13,650.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,613.41 | 25,451 |
| 2025-07-02 | 13,810.00 | 13,840.00 | 13,520.00 | 13,610.00 | 13,455.23 | 49,449 |
| 2025-07-01 | 13,920.00 | 14,000.00 | 13,720.00 | 13,790.00 | 13,633.18 | 44,539 |
| 2025-06-30 | 13,980.00 | 13,980.00 | 13,000.00 | 13,710.00 | 13,554.09 | 60,742 |
| 2025-06-27 | 14,370.00 | 14,380.00 | 13,790.00 | 13,860.00 | 13,702.38 | 96,101 |
| 2025-06-26 | 14,800.00 | 14,800.00 | 14,120.00 | 14,380.00 | 14,216.47 | 77,233 |
| 2025-06-25 | 15,130.00 | 15,130.00 | 14,510.00 | 14,530.00 | 14,364.77 | 140,648 |
| 2025-06-24 | 14,950.00 | 15,380.00 | 14,700.00 | 15,130.00 | 14,957.94 | 229,311 |
| 2025-06-23 | 13,640.00 | 15,490.00 | 13,500.00 | 14,910.00 | 14,740.44 | 606,702 |
| 2025-06-20 | 13,690.00 | 13,950.00 | 13,500.00 | 13,640.00 | 13,484.89 | 73,607 |
| 2025-06-19 | 14,050.00 | 14,100.00 | 13,440.00 | 13,570.00 | 13,415.68 | 124,135 |
| 2025-06-18 | 14,250.00 | 14,310.00 | 14,010.00 | 14,150.00 | 13,989.09 | 97,279 |
| 2025-06-17 | 13,820.00 | 14,450.00 | 13,520.00 | 14,250.00 | 14,087.95 | 246,005 |
| 2025-06-16 | 12,900.00 | 13,770.00 | 12,810.00 | 13,720.00 | 13,563.98 | 291,189 |
| 2025-06-13 | 13,320.00 | 13,490.00 | 12,690.00 | 12,770.00 | 12,624.78 | 125,615 |
| 2025-06-12 | 13,410.00 | 13,600.00 | 13,300.00 | 13,320.00 | 13,168.53 | 68,526 |
| 2025-06-11 | 13,340.00 | 13,480.00 | 13,280.00 | 13,420.00 | 13,267.39 | 49,748 |
| 2025-06-10 | 13,380.00 | 13,430.00 | 13,220.00 | 13,300.00 | 13,148.75 | 46,543 |
| 2025-06-09 | 13,120.00 | 13,420.00 | 13,090.00 | 13,360.00 | 13,208.07 | 103,461 |
| 2025-06-05 | 13,200.00 | 13,230.00 | 13,070.00 | 13,120.00 | 12,970.80 | 47,923 |
| 2025-06-04 | 12,970.00 | 13,250.00 | 12,860.00 | 13,200.00 | 13,049.89 | 60,401 |
| 2025-06-02 | 13,200.00 | 13,360.00 | 12,890.00 | 12,890.00 | 12,743.42 | 46,334 |
| 2025-05-30 | 12,850.00 | 13,220.00 | 12,850.00 | 13,170.00 | 13,020.23 | 70,646 |
| 2025-05-29 | 12,750.00 | 13,060.00 | 12,690.00 | 12,920.00 | 12,773.07 | 50,220 |
| 2025-05-28 | 12,860.00 | 12,980.00 | 12,710.00 | 12,760.00 | 12,614.89 | 57,854 |
| 2025-05-27 | 12,890.00 | 13,010.00 | 12,740.00 | 12,860.00 | 12,713.76 | 43,756 |
| 2025-05-26 | 12,670.00 | 13,030.00 | 12,670.00 | 12,960.00 | 12,812.62 | 30,231 |
| 2025-05-23 | 13,250.00 | 13,250.00 | 12,750.00 | 12,760.00 | 12,614.89 | 79,145 |
| 2025-05-22 | 13,110.00 | 13,440.00 | 13,010.00 | 13,160.00 | 13,010.34 | 162,847 |
| 2025-05-21 | 12,930.00 | 13,220.00 | 12,930.00 | 13,110.00 | 12,960.91 | 70,653 |
| 2025-05-20 | 12,900.00 | 13,220.00 | 12,840.00 | 12,900.00 | 12,753.30 | 45,170 |
| 2025-05-19 | 12,930.00 | 13,200.00 | 12,800.00 | 12,820.00 | 12,674.21 | 60,232 |
| 2025-05-16 | 12,710.00 | 13,300.00 | 12,630.00 | 12,930.00 | 12,782.96 | 126,807 |
| 2025-05-15 | 12,580.00 | 12,740.00 | 12,370.00 | 12,710.00 | 12,565.46 | 58,507 |
| 2025-05-14 | 12,800.00 | 12,800.00 | 12,450.00 | 12,590.00 | 12,446.83 | 42,935 |
| 2025-05-13 | 12,860.00 | 12,970.00 | 12,650.00 | 12,670.00 | 12,525.92 | 45,159 |
| 2025-05-12 | 12,800.00 | 12,970.00 | 12,560.00 | 12,850.00 | 12,703.87 | 88,849 |
| 2025-05-09 | 12,500.00 | 12,790.00 | 12,420.00 | 12,710.00 | 12,565.46 | 107,723 |
| 2025-05-08 | 12,290.00 | 12,620.00 | 12,290.00 | 12,440.00 | 12,298.53 | 66,773 |
| 2025-05-07 | 12,280.00 | 12,520.00 | 12,280.00 | 12,290.00 | 12,150.24 | 47,235 |
| 2025-05-02 | 12,300.00 | 12,840.00 | 12,200.00 | 12,420.00 | 12,278.76 | 111,464 |
| 2025-04-30 | 12,370.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,160.12 | 51,937 |
| 2025-04-29 | 12,220.00 | 12,460.00 | 12,170.00 | 12,370.00 | 12,229.33 | 52,262 |
| 2025-04-28 | 12,500.00 | 12,540.00 | 12,160.00 | 12,220.00 | 12,081.03 | 65,735 |
| 2025-04-25 | 12,500.00 | 12,800.00 | 12,410.00 | 12,560.00 | 12,417.17 | 119,943 |
| 2025-04-24 | 12,160.00 | 12,880.00 | 12,110.00 | 12,540.00 | 12,397.40 | 544,419 |
| 2025-04-23 | 12,240.00 | 12,270.00 | 12,020.00 | 12,090.00 | 11,952.51 | 144,508 |
| 2025-04-22 | 12,510.00 | 12,530.00 | 12,100.00 | 12,240.00 | 12,100.81 | 342,634 |
| 2025-04-21 | 11,220.00 | 14,080.00 | 11,140.00 | 12,510.00 | 12,367.74 | 3,719,865 |
| 2025-04-18 | 10,400.00 | 13,400.00 | 10,330.00 | 11,220.00 | 11,092.41 | 1,028,283 |
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.