Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 13,500.00 | 13,550.00 | 13,290.00 | 13,400.00 | 13,070.98 | 30,013 |
| 2024-07-17 | 13,000.00 | 13,600.00 | 13,000.00 | 13,540.00 | 13,207.54 | 94,156 |
| 2024-07-16 | 13,100.00 | 13,310.00 | 12,960.00 | 13,010.00 | 12,690.56 | 24,321 |
| 2024-07-15 | 13,190.00 | 13,290.00 | 13,060.00 | 13,170.00 | 12,846.63 | 26,827 |
| 2024-07-12 | 13,100.00 | 13,350.00 | 13,060.00 | 13,190.00 | 12,866.14 | 49,462 |
| 2024-07-11 | 13,030.00 | 13,350.00 | 12,960.00 | 13,270.00 | 12,944.17 | 57,873 |
| 2024-07-10 | 12,670.00 | 13,030.00 | 12,610.00 | 13,030.00 | 12,710.07 | 50,687 |
| 2024-07-09 | 12,410.00 | 12,950.00 | 12,410.00 | 12,670.00 | 12,358.90 | 47,137 |
| 2024-07-08 | 12,530.00 | 12,540.00 | 12,370.00 | 12,400.00 | 12,095.53 | 19,826 |
| 2024-07-05 | 12,360.00 | 12,710.00 | 12,340.00 | 12,510.00 | 12,202.83 | 29,390 |
| 2024-07-04 | 12,440.00 | 12,530.00 | 12,300.00 | 12,370.00 | 12,066.27 | 30,049 |
| 2024-07-03 | 12,820.00 | 12,820.00 | 12,410.00 | 12,450.00 | 12,144.31 | 63,030 |
| 2024-07-02 | 13,010.00 | 13,010.00 | 12,820.00 | 12,820.00 | 12,505.22 | 14,181 |
| 2024-07-01 | 12,800.00 | 13,030.00 | 12,750.00 | 13,000.00 | 12,680.80 | 26,243 |
| 2024-06-28 | 12,800.00 | 12,900.00 | 12,760.00 | 12,780.00 | 12,466.20 | 12,991 |
| 2024-06-27 | 12,820.00 | 12,890.00 | 12,770.00 | 12,800.00 | 12,485.71 | 15,819 |
| 2024-06-26 | 12,780.00 | 12,900.00 | 12,760.00 | 12,890.00 | 12,573.50 | 22,941 |
| 2024-06-25 | 12,810.00 | 12,870.00 | 12,780.00 | 12,800.00 | 12,485.71 | 22,726 |
| 2024-06-24 | 12,920.00 | 12,950.00 | 12,850.00 | 12,860.00 | 12,544.24 | 17,576 |
| 2024-06-21 | 13,030.00 | 13,030.00 | 12,910.00 | 12,910.00 | 12,593.01 | 37,025 |
| 2024-06-20 | 13,060.00 | 13,100.00 | 13,030.00 | 13,030.00 | 12,710.07 | 10,856 |
| 2024-06-19 | 13,090.00 | 13,190.00 | 12,990.00 | 13,060.00 | 12,739.33 | 29,715 |
| 2024-06-18 | 13,100.00 | 13,280.00 | 13,090.00 | 13,130.00 | 12,807.61 | 11,934 |
| 2024-06-17 | 13,080.00 | 13,220.00 | 13,080.00 | 13,120.00 | 12,797.86 | 11,782 |
| 2024-06-14 | 13,150.00 | 13,210.00 | 13,050.00 | 13,070.00 | 12,749.08 | 30,604 |
| 2024-06-13 | 13,190.00 | 13,230.00 | 13,140.00 | 13,220.00 | 12,895.40 | 13,632 |
| 2024-06-12 | 13,110.00 | 13,220.00 | 13,110.00 | 13,190.00 | 12,866.14 | 9,571 |
| 2024-06-11 | 13,110.00 | 13,200.00 | 13,110.00 | 13,110.00 | 12,788.10 | 19,012 |
| 2024-06-10 | 13,250.00 | 13,250.00 | 13,110.00 | 13,140.00 | 12,817.36 | 12,573 |
| 2024-06-07 | 13,210.00 | 13,290.00 | 13,180.00 | 13,250.00 | 12,924.66 | 14,374 |
| 2024-06-05 | 13,420.00 | 13,460.00 | 13,240.00 | 13,270.00 | 12,944.17 | 20,792 |
| 2024-06-04 | 13,200.00 | 13,450.00 | 13,190.00 | 13,410.00 | 13,080.74 | 17,697 |
| 2024-06-03 | 13,110.00 | 13,320.00 | 13,110.00 | 13,220.00 | 12,895.40 | 13,549 |
| 2024-05-31 | 13,070.00 | 13,240.00 | 13,070.00 | 13,130.00 | 12,807.61 | 13,573 |
| 2024-05-30 | 13,210.00 | 13,320.00 | 13,040.00 | 13,110.00 | 12,788.10 | 19,810 |
| 2024-05-29 | 13,400.00 | 13,580.00 | 13,080.00 | 13,160.00 | 12,836.87 | 51,942 |
| 2024-05-28 | 13,350.00 | 13,400.00 | 13,290.00 | 13,340.00 | 13,012.45 | 28,715 |
| 2024-05-27 | 13,540.00 | 13,540.00 | 13,380.00 | 13,390.00 | 13,061.23 | 61,207 |
| 2024-05-24 | 13,580.00 | 13,660.00 | 13,480.00 | 13,490.00 | 13,158.77 | 24,420 |
| 2024-05-23 | 13,600.00 | 13,720.00 | 13,580.00 | 13,630.00 | 13,295.33 | 8,206 |
| 2024-05-22 | 13,630.00 | 13,650.00 | 13,590.00 | 13,650.00 | 13,314.84 | 19,888 |
| 2024-05-21 | 13,710.00 | 13,750.00 | 13,600.00 | 13,630.00 | 13,295.33 | 22,710 |
| 2024-05-20 | 13,770.00 | 13,840.00 | 13,670.00 | 13,710.00 | 13,373.37 | 23,277 |
| 2024-05-17 | 13,800.00 | 13,920.00 | 13,690.00 | 13,770.00 | 13,431.90 | 34,654 |
| 2024-05-16 | 13,950.00 | 13,960.00 | 13,870.00 | 13,920.00 | 13,578.21 | 13,729 |
| 2024-05-14 | 13,820.00 | 13,970.00 | 13,820.00 | 13,900.00 | 13,558.70 | 15,882 |
| 2024-05-13 | 13,980.00 | 13,980.00 | 13,850.00 | 13,870.00 | 13,529.44 | 17,047 |
| 2024-05-10 | 13,900.00 | 13,960.00 | 13,890.00 | 13,940.00 | 13,597.72 | 31,319 |
| 2024-05-09 | 13,860.00 | 13,970.00 | 13,860.00 | 13,910.00 | 13,568.46 | 9,284 |
| 2024-05-08 | 13,950.00 | 13,970.00 | 13,880.00 | 13,910.00 | 13,568.46 | 13,023 |
| 2024-05-07 | 13,820.00 | 13,940.00 | 13,820.00 | 13,900.00 | 13,558.70 | 16,115 |
| 2024-05-03 | 13,790.00 | 13,900.00 | 13,770.00 | 13,800.00 | 13,461.16 | 10,283 |
| 2024-05-02 | 13,860.00 | 13,970.00 | 13,760.00 | 13,790.00 | 13,451.40 | 19,675 |
| 2024-04-30 | 13,800.00 | 13,960.00 | 13,780.00 | 13,860.00 | 13,519.69 | 23,191 |
| 2024-04-29 | 13,710.00 | 13,820.00 | 13,690.00 | 13,800.00 | 13,461.16 | 16,740 |
| 2024-04-26 | 13,800.00 | 13,800.00 | 13,640.00 | 13,710.00 | 13,373.37 | 16,079 |
| 2024-04-25 | 13,870.00 | 13,870.00 | 13,680.00 | 13,680.00 | 13,344.11 | 37,803 |
| 2024-04-24 | 14,000.00 | 14,050.00 | 13,840.00 | 13,870.00 | 13,529.44 | 49,880 |
| 2024-04-23 | 13,860.00 | 13,940.00 | 13,860.00 | 13,910.00 | 13,568.46 | 9,199 |
| 2024-04-22 | 13,800.00 | 14,000.00 | 13,800.00 | 13,860.00 | 13,519.69 | 17,834 |
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.