Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 12,330.00 | 12,330.00 | 11,800.00 | 11,890.00 | 11,754.79 | 22,744 |
| 2025-01-15 | 12,180.00 | 12,300.00 | 11,830.00 | 12,060.00 | 11,922.85 | 31,003 |
| 2025-01-14 | 12,130.00 | 12,230.00 | 11,940.00 | 12,180.00 | 12,041.49 | 30,767 |
| 2025-01-13 | 12,180.00 | 12,420.00 | 12,000.00 | 12,030.00 | 11,893.20 | 24,285 |
| 2025-01-10 | 12,650.00 | 12,720.00 | 12,260.00 | 12,290.00 | 12,150.24 | 38,931 |
| 2025-01-09 | 12,750.00 | 12,890.00 | 12,620.00 | 12,720.00 | 12,575.35 | 25,937 |
| 2025-01-08 | 12,980.00 | 13,200.00 | 12,610.00 | 12,640.00 | 12,496.26 | 59,518 |
| 2025-01-07 | 13,250.00 | 13,310.00 | 12,760.00 | 12,860.00 | 12,713.76 | 85,609 |
| 2025-01-06 | 12,450.00 | 13,320.00 | 12,450.00 | 13,290.00 | 13,138.87 | 164,331 |
| 2025-01-03 | 11,780.00 | 12,220.00 | 11,760.00 | 12,220.00 | 12,081.03 | 48,469 |
| 2025-01-02 | 11,300.00 | 11,820.00 | 11,300.00 | 11,810.00 | 11,675.70 | 36,924 |
| 2024-12-30 | 10,940.00 | 11,470.00 | 10,940.00 | 11,410.00 | 11,280.25 | 29,249 |
| 2024-12-27 | 11,000.00 | 11,190.00 | 10,930.00 | 11,050.00 | 10,924.34 | 23,965 |
| 2024-12-26 | 11,220.00 | 11,350.00 | 11,140.00 | 11,250.00 | 10,973.77 | 13,389 |
| 2024-12-24 | 11,370.00 | 11,550.00 | 11,270.00 | 11,310.00 | 11,032.30 | 18,599 |
| 2024-12-23 | 11,000.00 | 11,490.00 | 11,000.00 | 11,450.00 | 11,168.86 | 45,508 |
| 2024-12-20 | 10,860.00 | 10,960.00 | 10,630.00 | 10,960.00 | 10,690.89 | 37,481 |
| 2024-12-19 | 10,770.00 | 11,050.00 | 10,770.00 | 10,860.00 | 10,593.35 | 21,445 |
| 2024-12-18 | 11,020.00 | 11,130.00 | 10,950.00 | 11,110.00 | 10,837.21 | 14,283 |
| 2024-12-17 | 11,200.00 | 11,220.00 | 10,940.00 | 11,060.00 | 10,788.44 | 50,381 |
| 2024-12-16 | 10,970.00 | 11,210.00 | 10,970.00 | 11,190.00 | 10,915.24 | 24,311 |
| 2024-12-13 | 10,600.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,681.14 | 27,965 |
| 2024-12-12 | 10,650.00 | 10,800.00 | 10,490.00 | 10,640.00 | 10,378.75 | 30,854 |
| 2024-12-11 | 10,320.00 | 10,740.00 | 10,320.00 | 10,610.00 | 10,349.49 | 27,340 |
| 2024-12-10 | 9,860.00 | 10,430.00 | 9,860.00 | 10,420.00 | 10,164.15 | 44,264 |
| 2024-12-09 | 10,420.00 | 10,420.00 | 9,820.00 | 9,860.00 | 9,617.90 | 75,462 |
| 2024-12-06 | 10,640.00 | 10,700.00 | 10,250.00 | 10,420.00 | 10,164.15 | 59,240 |
| 2024-12-05 | 10,940.00 | 10,990.00 | 10,650.00 | 10,710.00 | 10,447.03 | 43,511 |
| 2024-12-04 | 10,910.00 | 11,130.00 | 10,890.00 | 10,990.00 | 10,720.16 | 26,549 |
| 2024-12-03 | 11,020.00 | 11,210.00 | 11,010.00 | 11,150.00 | 10,876.23 | 28,387 |
| 2024-12-02 | 11,150.00 | 11,150.00 | 11,000.00 | 11,020.00 | 10,749.42 | 17,781 |
| 2024-11-29 | 11,260.00 | 11,300.00 | 11,010.00 | 11,090.00 | 10,817.70 | 22,748 |
| 2024-11-28 | 11,150.00 | 11,340.00 | 11,150.00 | 11,300.00 | 11,022.54 | 22,825 |
| 2024-11-27 | 11,170.00 | 11,300.00 | 11,170.00 | 11,220.00 | 10,944.51 | 22,310 |
| 2024-11-26 | 11,100.00 | 11,270.00 | 11,090.00 | 11,170.00 | 10,895.74 | 15,661 |
| 2024-11-25 | 11,040.00 | 11,220.00 | 11,020.00 | 11,130.00 | 10,856.72 | 29,615 |
| 2024-11-22 | 10,990.00 | 11,150.00 | 10,990.00 | 11,060.00 | 10,788.44 | 17,348 |
| 2024-11-21 | 11,230.00 | 11,230.00 | 10,970.00 | 11,050.00 | 10,778.68 | 29,165 |
| 2024-11-20 | 11,100.00 | 11,150.00 | 11,020.00 | 11,070.00 | 10,798.19 | 22,277 |
| 2024-11-19 | 11,050.00 | 11,190.00 | 11,050.00 | 11,100.00 | 10,827.45 | 23,085 |
| 2024-11-18 | 11,160.00 | 11,330.00 | 11,050.00 | 11,100.00 | 10,827.45 | 32,616 |
| 2024-11-15 | 11,050.00 | 11,200.00 | 10,990.00 | 11,150.00 | 10,876.23 | 63,056 |
| 2024-11-14 | 11,550.00 | 11,890.00 | 11,170.00 | 11,220.00 | 10,944.51 | 75,967 |
| 2024-11-13 | 12,120.00 | 12,180.00 | 11,600.00 | 11,600.00 | 11,315.18 | 64,349 |
| 2024-11-12 | 12,260.00 | 12,460.00 | 12,110.00 | 12,120.00 | 11,822.41 | 35,704 |
| 2024-11-11 | 12,500.00 | 12,600.00 | 12,240.00 | 12,490.00 | 12,183.32 | 29,612 |
| 2024-11-08 | 12,500.00 | 12,740.00 | 12,500.00 | 12,580.00 | 12,271.11 | 10,505 |
| 2024-11-07 | 12,730.00 | 12,730.00 | 12,430.00 | 12,480.00 | 12,173.57 | 15,345 |
| 2024-11-06 | 12,700.00 | 12,850.00 | 12,520.00 | 12,620.00 | 12,310.13 | 15,655 |
| 2024-11-05 | 12,700.00 | 12,830.00 | 12,670.00 | 12,730.00 | 12,417.43 | 11,159 |
| 2024-11-04 | 12,430.00 | 12,780.00 | 12,430.00 | 12,700.00 | 12,388.17 | 18,570 |
| 2024-11-01 | 12,620.00 | 12,630.00 | 12,480.00 | 12,520.00 | 12,212.59 | 14,646 |
| 2024-10-31 | 12,680.00 | 12,680.00 | 12,490.00 | 12,640.00 | 12,329.64 | 21,151 |
| 2024-10-30 | 12,760.00 | 12,850.00 | 12,300.00 | 12,650.00 | 12,339.40 | 30,979 |
| 2024-10-29 | 12,750.00 | 12,910.00 | 12,670.00 | 12,740.00 | 12,427.19 | 20,652 |
| 2024-10-28 | 12,680.00 | 12,920.00 | 12,120.00 | 12,850.00 | 12,534.49 | 27,612 |
| 2024-10-25 | 12,890.00 | 12,930.00 | 12,670.00 | 12,680.00 | 12,368.66 | 25,025 |
| 2024-10-24 | 12,950.00 | 12,950.00 | 12,830.00 | 12,850.00 | 12,534.49 | 15,488 |
| 2024-10-23 | 13,020.00 | 13,130.00 | 12,910.00 | 12,950.00 | 12,632.03 | 17,387 |
| 2024-10-22 | 13,140.00 | 13,430.00 | 12,960.00 | 13,020.00 | 12,700.31 | 41,056 |
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.