Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 10,190.00 | 10,420.00 | 10,160.00 | 10,370.00 | 10,252.07 | 22,825 |
| 2025-04-16 | 10,310.00 | 10,350.00 | 10,200.00 | 10,270.00 | 10,153.21 | 20,435 |
| 2025-04-15 | 10,340.00 | 10,400.00 | 10,240.00 | 10,310.00 | 10,192.76 | 18,709 |
| 2025-04-14 | 10,170.00 | 10,480.00 | 10,110.00 | 10,330.00 | 10,212.53 | 26,100 |
| 2025-04-11 | 10,050.00 | 10,230.00 | 9,990.00 | 10,170.00 | 10,054.35 | 34,616 |
| 2025-04-10 | 9,980.00 | 10,100.00 | 9,870.00 | 10,060.00 | 9,945.60 | 42,732 |
| 2025-04-09 | 9,830.00 | 10,000.00 | 9,540.00 | 9,580.00 | 9,471.06 | 51,691 |
| 2025-04-08 | 9,900.00 | 10,090.00 | 9,900.00 | 10,000.00 | 9,886.28 | 27,787 |
| 2025-04-07 | 9,900.00 | 10,080.00 | 9,780.00 | 9,870.00 | 9,757.76 | 55,491 |
| 2025-04-04 | 9,850.00 | 10,270.00 | 9,790.00 | 10,200.00 | 10,084.01 | 43,507 |
| 2025-04-03 | 9,890.00 | 10,010.00 | 9,820.00 | 9,970.00 | 9,856.62 | 24,660 |
| 2025-04-02 | 10,100.00 | 10,300.00 | 9,900.00 | 9,950.00 | 9,836.85 | 39,604 |
| 2025-04-01 | 9,810.00 | 10,170.00 | 9,810.00 | 10,080.00 | 9,965.37 | 23,792 |
| 2025-03-31 | 10,100.00 | 10,100.00 | 9,830.00 | 9,880.00 | 9,767.64 | 49,101 |
| 2025-03-28 | 10,140.00 | 10,230.00 | 9,980.00 | 10,110.00 | 9,995.03 | 39,819 |
| 2025-03-27 | 9,850.00 | 10,410.00 | 9,740.00 | 10,160.00 | 10,044.46 | 166,655 |
| 2025-03-26 | 10,000.00 | 10,150.00 | 9,980.00 | 10,080.00 | 9,965.37 | 74,502 |
| 2025-03-25 | 10,100.00 | 10,150.00 | 9,820.00 | 10,040.00 | 9,925.83 | 211,582 |
| 2025-03-24 | 10,700.00 | 10,910.00 | 10,150.00 | 10,150.00 | 10,034.57 | 197,721 |
| 2025-03-21 | 10,920.00 | 10,970.00 | 10,700.00 | 10,740.00 | 10,617.87 | 59,797 |
| 2025-03-20 | 11,040.00 | 11,140.00 | 10,980.00 | 11,000.00 | 10,874.91 | 20,164 |
| 2025-03-19 | 10,890.00 | 11,500.00 | 10,850.00 | 11,040.00 | 10,914.45 | 51,307 |
| 2025-03-18 | 10,790.00 | 11,210.00 | 10,790.00 | 10,910.00 | 10,785.93 | 32,561 |
| 2025-03-17 | 10,880.00 | 10,880.00 | 10,760.00 | 10,790.00 | 10,667.30 | 38,407 |
| 2025-03-14 | 10,780.00 | 10,980.00 | 10,770.00 | 10,800.00 | 10,677.18 | 20,539 |
| 2025-03-13 | 10,800.00 | 10,920.00 | 10,700.00 | 10,780.00 | 10,657.41 | 20,597 |
| 2025-03-12 | 10,740.00 | 10,920.00 | 10,740.00 | 10,780.00 | 10,657.41 | 11,587 |
| 2025-03-11 | 10,570.00 | 10,830.00 | 10,560.00 | 10,740.00 | 10,617.87 | 22,251 |
| 2025-03-10 | 10,960.00 | 10,990.00 | 10,840.00 | 10,870.00 | 10,746.39 | 19,790 |
| 2025-03-07 | 11,150.00 | 11,180.00 | 10,950.00 | 10,960.00 | 10,835.36 | 25,035 |
| 2025-03-06 | 11,300.00 | 11,300.00 | 11,070.00 | 11,150.00 | 11,023.20 | 17,503 |
| 2025-03-05 | 10,860.00 | 11,170.00 | 10,860.00 | 11,110.00 | 10,983.66 | 35,257 |
| 2025-03-04 | 10,980.00 | 10,980.00 | 10,850.00 | 10,930.00 | 10,805.70 | 19,096 |
| 2025-02-28 | 11,330.00 | 11,380.00 | 10,980.00 | 11,010.00 | 10,884.79 | 54,728 |
| 2025-02-27 | 11,480.00 | 11,480.00 | 11,270.00 | 11,390.00 | 11,260.47 | 23,197 |
| 2025-02-26 | 11,330.00 | 11,450.00 | 11,290.00 | 11,390.00 | 11,260.47 | 43,273 |
| 2025-02-25 | 11,410.00 | 11,410.00 | 11,220.00 | 11,310.00 | 11,181.38 | 27,482 |
| 2025-02-24 | 11,300.00 | 11,510.00 | 11,270.00 | 11,420.00 | 11,290.13 | 38,242 |
| 2025-02-21 | 11,200.00 | 11,320.00 | 11,200.00 | 11,260.00 | 11,131.95 | 25,420 |
| 2025-02-20 | 11,280.00 | 11,360.00 | 11,120.00 | 11,200.00 | 11,072.63 | 24,283 |
| 2025-02-19 | 11,270.00 | 11,360.00 | 11,240.00 | 11,270.00 | 11,141.84 | 30,659 |
| 2025-02-18 | 11,150.00 | 11,330.00 | 11,110.00 | 11,270.00 | 11,141.84 | 32,931 |
| 2025-02-17 | 11,210.00 | 11,250.00 | 11,100.00 | 11,160.00 | 11,033.09 | 22,962 |
| 2025-02-14 | 11,140.00 | 11,290.00 | 10,990.00 | 11,130.00 | 11,003.43 | 44,888 |
| 2025-02-13 | 11,090.00 | 11,090.00 | 10,900.00 | 10,980.00 | 10,855.14 | 13,723 |
| 2025-02-12 | 11,240.00 | 11,240.00 | 10,910.00 | 10,950.00 | 10,825.48 | 26,417 |
| 2025-02-11 | 11,050.00 | 11,240.00 | 11,050.00 | 11,100.00 | 10,973.77 | 25,413 |
| 2025-02-10 | 11,010.00 | 11,260.00 | 10,750.00 | 11,150.00 | 11,023.20 | 19,569 |
| 2025-02-07 | 11,230.00 | 11,240.00 | 11,050.00 | 11,070.00 | 10,944.11 | 25,665 |
| 2025-02-06 | 11,210.00 | 11,400.00 | 11,120.00 | 11,230.00 | 11,102.29 | 28,067 |
| 2025-02-05 | 11,100.00 | 11,290.00 | 10,940.00 | 11,100.00 | 10,973.77 | 18,836 |
| 2025-02-04 | 10,850.00 | 11,120.00 | 10,830.00 | 10,980.00 | 10,855.14 | 15,337 |
| 2025-02-03 | 11,200.00 | 11,370.00 | 10,720.00 | 10,760.00 | 10,637.64 | 21,606 |
| 2025-01-31 | 11,200.00 | 11,360.00 | 11,030.00 | 11,200.00 | 11,072.63 | 29,799 |
| 2025-01-24 | 11,200.00 | 11,340.00 | 11,110.00 | 11,200.00 | 11,072.63 | 25,278 |
| 2025-01-23 | 11,500.00 | 11,500.00 | 11,200.00 | 11,200.00 | 11,072.63 | 21,250 |
| 2025-01-22 | 11,750.00 | 11,750.00 | 11,450.00 | 11,460.00 | 11,329.68 | 23,497 |
| 2025-01-21 | 11,940.00 | 11,940.00 | 11,470.00 | 11,610.00 | 11,477.97 | 24,321 |
| 2025-01-20 | 11,720.00 | 11,950.00 | 11,670.00 | 11,680.00 | 11,547.18 | 11,062 |
| 2025-01-17 | 11,910.00 | 11,930.00 | 11,690.00 | 11,710.00 | 11,576.83 | 20,983 |
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.