Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 13,350.00 | 13,350.00 | 13,120.00 | 13,230.00 | 12,905.15 | 33,979 |
| 2024-10-18 | 12,980.00 | 13,440.00 | 12,950.00 | 13,240.00 | 12,914.91 | 57,538 |
| 2024-10-17 | 13,070.00 | 13,120.00 | 12,910.00 | 12,980.00 | 12,661.29 | 17,404 |
| 2024-10-16 | 12,880.00 | 13,090.00 | 12,840.00 | 13,080.00 | 12,758.84 | 21,000 |
| 2024-10-15 | 12,830.00 | 12,950.00 | 12,820.00 | 12,950.00 | 12,632.03 | 31,081 |
| 2024-10-14 | 12,920.00 | 12,970.00 | 12,840.00 | 12,890.00 | 12,573.50 | 15,501 |
| 2024-10-11 | 12,920.00 | 12,950.00 | 12,860.00 | 12,920.00 | 12,602.77 | 17,335 |
| 2024-10-10 | 12,890.00 | 13,000.00 | 12,870.00 | 12,910.00 | 12,593.01 | 29,816 |
| 2024-10-08 | 12,900.00 | 13,000.00 | 12,850.00 | 12,890.00 | 12,573.50 | 25,278 |
| 2024-10-07 | 13,010.00 | 13,090.00 | 12,890.00 | 12,970.00 | 12,651.54 | 18,417 |
| 2024-10-04 | 13,100.00 | 13,180.00 | 13,010.00 | 13,010.00 | 12,690.56 | 13,235 |
| 2024-10-02 | 13,060.00 | 13,190.00 | 12,940.00 | 13,030.00 | 12,710.07 | 22,384 |
| 2024-09-30 | 13,150.00 | 13,190.00 | 13,020.00 | 13,060.00 | 12,739.33 | 16,563 |
| 2024-09-27 | 13,450.00 | 13,450.00 | 13,130.00 | 13,140.00 | 12,817.36 | 27,280 |
| 2024-09-26 | 13,160.00 | 13,330.00 | 13,120.00 | 13,320.00 | 12,992.95 | 26,167 |
| 2024-09-25 | 13,360.00 | 13,410.00 | 13,150.00 | 13,150.00 | 12,827.12 | 40,619 |
| 2024-09-24 | 13,400.00 | 13,400.00 | 13,170.00 | 13,320.00 | 12,992.95 | 31,781 |
| 2024-09-23 | 13,500.00 | 13,570.00 | 13,380.00 | 13,440.00 | 13,110.00 | 18,113 |
| 2024-09-20 | 13,270.00 | 13,620.00 | 13,160.00 | 13,540.00 | 13,207.54 | 60,812 |
| 2024-09-19 | 13,220.00 | 13,310.00 | 13,100.00 | 13,120.00 | 12,797.86 | 17,364 |
| 2024-09-13 | 13,270.00 | 13,270.00 | 13,150.00 | 13,220.00 | 12,895.40 | 11,797 |
| 2024-09-12 | 13,190.00 | 13,320.00 | 13,180.00 | 13,220.00 | 12,895.40 | 18,104 |
| 2024-09-11 | 13,340.00 | 13,500.00 | 13,110.00 | 13,180.00 | 12,856.38 | 30,057 |
| 2024-09-10 | 13,080.00 | 13,500.00 | 13,070.00 | 13,350.00 | 13,022.21 | 31,141 |
| 2024-09-09 | 12,950.00 | 13,120.00 | 12,760.00 | 13,060.00 | 12,739.33 | 23,943 |
| 2024-09-06 | 13,010.00 | 13,140.00 | 12,940.00 | 13,060.00 | 12,739.33 | 34,883 |
| 2024-09-05 | 13,530.00 | 13,630.00 | 13,030.00 | 13,140.00 | 12,817.36 | 37,008 |
| 2024-09-04 | 13,340.00 | 13,500.00 | 13,170.00 | 13,430.00 | 13,100.24 | 45,504 |
| 2024-09-03 | 13,660.00 | 14,000.00 | 13,550.00 | 13,580.00 | 13,246.56 | 24,727 |
| 2024-09-02 | 14,230.00 | 14,230.00 | 13,640.00 | 13,730.00 | 13,392.88 | 28,909 |
| 2024-08-30 | 14,030.00 | 14,170.00 | 13,900.00 | 14,160.00 | 13,812.32 | 29,240 |
| 2024-08-29 | 14,320.00 | 14,320.00 | 13,920.00 | 13,940.00 | 13,597.72 | 32,234 |
| 2024-08-28 | 13,990.00 | 14,460.00 | 13,860.00 | 14,320.00 | 13,968.39 | 44,371 |
| 2024-08-27 | 13,760.00 | 14,030.00 | 13,680.00 | 13,920.00 | 13,578.21 | 27,242 |
| 2024-08-26 | 14,100.00 | 14,220.00 | 13,710.00 | 13,760.00 | 13,422.14 | 55,862 |
| 2024-08-23 | 14,380.00 | 14,410.00 | 14,100.00 | 14,100.00 | 13,753.79 | 40,975 |
| 2024-08-22 | 14,760.00 | 14,860.00 | 14,340.00 | 14,480.00 | 14,124.46 | 40,941 |
| 2024-08-21 | 14,580.00 | 14,890.00 | 14,580.00 | 14,740.00 | 14,378.08 | 49,662 |
| 2024-08-20 | 15,010.00 | 15,010.00 | 14,400.00 | 14,580.00 | 14,222.01 | 95,554 |
| 2024-08-19 | 14,860.00 | 15,260.00 | 14,830.00 | 14,990.00 | 14,621.94 | 62,497 |
| 2024-08-16 | 15,230.00 | 15,230.00 | 14,740.00 | 14,830.00 | 14,465.87 | 71,891 |
| 2024-08-14 | 14,900.00 | 15,230.00 | 14,900.00 | 15,100.00 | 14,729.24 | 72,740 |
| 2024-08-13 | 15,300.00 | 15,500.00 | 14,630.00 | 14,930.00 | 14,563.41 | 132,479 |
| 2024-08-12 | 14,810.00 | 15,550.00 | 14,810.00 | 15,260.00 | 14,885.31 | 193,110 |
| 2024-08-09 | 14,780.00 | 14,900.00 | 14,720.00 | 14,810.00 | 14,446.36 | 44,242 |
| 2024-08-08 | 14,440.00 | 14,850.00 | 14,200.00 | 14,770.00 | 14,407.34 | 121,120 |
| 2024-08-07 | 13,650.00 | 14,640.00 | 13,650.00 | 14,360.00 | 14,007.41 | 114,451 |
| 2024-08-06 | 12,900.00 | 13,890.00 | 12,900.00 | 13,720.00 | 13,383.12 | 60,283 |
| 2024-08-05 | 13,950.00 | 14,110.00 | 12,500.00 | 13,110.00 | 12,788.10 | 191,444 |
| 2024-08-02 | 14,190.00 | 14,360.00 | 13,980.00 | 14,100.00 | 13,753.79 | 58,910 |
| 2024-08-01 | 14,020.00 | 14,660.00 | 13,990.00 | 14,270.00 | 13,919.62 | 103,758 |
| 2024-07-31 | 13,810.00 | 13,950.00 | 13,770.00 | 13,950.00 | 13,607.48 | 57,785 |
| 2024-07-30 | 13,840.00 | 13,930.00 | 13,790.00 | 13,820.00 | 13,480.67 | 27,823 |
| 2024-07-29 | 13,770.00 | 13,890.00 | 13,740.00 | 13,840.00 | 13,500.18 | 20,569 |
| 2024-07-26 | 13,550.00 | 13,980.00 | 13,550.00 | 13,770.00 | 13,431.90 | 27,011 |
| 2024-07-25 | 13,630.00 | 13,770.00 | 13,610.00 | 13,710.00 | 13,373.37 | 31,443 |
| 2024-07-24 | 13,500.00 | 13,800.00 | 13,480.00 | 13,780.00 | 13,441.65 | 49,894 |
| 2024-07-23 | 13,350.00 | 13,710.00 | 13,350.00 | 13,540.00 | 13,207.54 | 53,954 |
| 2024-07-22 | 13,440.00 | 13,490.00 | 13,350.00 | 13,430.00 | 13,100.24 | 18,793 |
| 2024-07-19 | 13,310.00 | 13,500.00 | 13,310.00 | 13,450.00 | 13,119.75 | 23,492 |
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.