Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 13,850.00 | 13,890.00 | 13,730.00 | 13,850.00 | 13,509.93 | 16,412 |
| 2024-04-18 | 13,800.00 | 14,020.00 | 13,800.00 | 13,850.00 | 13,509.93 | 19,197 |
| 2024-04-17 | 13,830.00 | 13,980.00 | 13,800.00 | 13,820.00 | 13,480.67 | 17,277 |
| 2024-04-16 | 14,140.00 | 14,230.00 | 13,800.00 | 13,830.00 | 13,490.42 | 42,517 |
| 2024-04-15 | 13,940.00 | 14,010.00 | 13,880.00 | 13,950.00 | 13,607.48 | 19,445 |
| 2024-04-12 | 14,040.00 | 14,200.00 | 14,010.00 | 14,070.00 | 13,724.53 | 18,289 |
| 2024-04-11 | 14,080.00 | 14,130.00 | 13,880.00 | 14,080.00 | 13,734.28 | 16,539 |
| 2024-04-09 | 13,970.00 | 14,260.00 | 13,970.00 | 14,090.00 | 13,744.04 | 16,685 |
| 2024-04-08 | 14,020.00 | 14,070.00 | 14,010.00 | 14,070.00 | 13,724.53 | 18,424 |
| 2024-04-05 | 14,200.00 | 14,200.00 | 14,030.00 | 14,060.00 | 13,714.78 | 16,645 |
| 2024-04-04 | 14,210.00 | 14,270.00 | 14,110.00 | 14,170.00 | 13,822.07 | 16,960 |
| 2024-04-03 | 14,400.00 | 14,440.00 | 14,180.00 | 14,220.00 | 13,870.85 | 21,644 |
| 2024-04-02 | 14,700.00 | 14,720.00 | 14,330.00 | 14,350.00 | 13,997.65 | 29,651 |
| 2024-04-01 | 14,310.00 | 14,850.00 | 14,210.00 | 14,720.00 | 14,358.57 | 50,515 |
| 2024-03-29 | 14,420.00 | 14,420.00 | 14,220.00 | 14,330.00 | 13,978.15 | 32,572 |
| 2024-03-28 | 14,580.00 | 14,660.00 | 14,350.00 | 14,370.00 | 14,017.16 | 24,391 |
| 2024-03-27 | 14,900.00 | 14,900.00 | 14,530.00 | 14,570.00 | 14,212.25 | 22,667 |
| 2024-03-26 | 14,940.00 | 14,940.00 | 14,610.00 | 14,750.00 | 14,387.83 | 41,233 |
| 2024-03-25 | 14,710.00 | 14,970.00 | 14,540.00 | 14,940.00 | 14,573.17 | 85,032 |
| 2024-03-22 | 14,340.00 | 14,680.00 | 14,270.00 | 14,590.00 | 14,231.76 | 50,006 |
| 2024-03-21 | 14,280.00 | 14,330.00 | 14,200.00 | 14,290.00 | 13,939.13 | 18,644 |
| 2024-03-20 | 14,150.00 | 14,350.00 | 14,050.00 | 14,240.00 | 13,890.36 | 34,511 |
| 2024-03-19 | 13,970.00 | 14,190.00 | 13,970.00 | 14,060.00 | 13,714.78 | 23,732 |
| 2024-03-18 | 13,910.00 | 14,110.00 | 13,900.00 | 14,060.00 | 13,714.78 | 23,825 |
| 2024-03-15 | 14,250.00 | 14,300.00 | 13,910.00 | 13,910.00 | 13,568.46 | 48,452 |
| 2024-03-14 | 14,360.00 | 14,400.00 | 14,140.00 | 14,250.00 | 13,900.11 | 25,499 |
| 2024-03-13 | 14,300.00 | 14,430.00 | 14,210.00 | 14,360.00 | 14,007.41 | 14,358 |
| 2024-03-12 | 14,350.00 | 14,440.00 | 14,260.00 | 14,300.00 | 13,948.88 | 18,997 |
| 2024-03-11 | 14,310.00 | 14,450.00 | 14,260.00 | 14,400.00 | 14,046.43 | 26,810 |
| 2024-03-08 | 14,110.00 | 14,320.00 | 14,010.00 | 14,270.00 | 13,919.62 | 22,352 |
| 2024-03-07 | 14,070.00 | 14,100.00 | 13,980.00 | 14,000.00 | 13,656.25 | 20,281 |
| 2024-03-06 | 13,990.00 | 14,190.00 | 13,950.00 | 14,100.00 | 13,753.79 | 12,724 |
| 2024-03-05 | 14,010.00 | 14,080.00 | 13,970.00 | 14,050.00 | 13,705.02 | 35,069 |
| 2024-03-04 | 14,210.00 | 14,310.00 | 14,080.00 | 14,110.00 | 13,763.55 | 29,481 |
| 2024-02-29 | 14,240.00 | 14,290.00 | 14,190.00 | 14,200.00 | 13,851.34 | 20,112 |
| 2024-02-28 | 14,180.00 | 14,320.00 | 14,180.00 | 14,240.00 | 13,890.36 | 15,622 |
| 2024-02-27 | 14,410.00 | 14,500.00 | 14,140.00 | 14,240.00 | 13,890.36 | 34,085 |
| 2024-02-26 | 14,500.00 | 14,570.00 | 14,450.00 | 14,460.00 | 14,104.95 | 12,411 |
| 2024-02-23 | 14,540.00 | 14,660.00 | 14,400.00 | 14,560.00 | 14,202.50 | 15,976 |
| 2024-02-22 | 14,570.00 | 14,590.00 | 14,470.00 | 14,550.00 | 14,192.74 | 11,198 |
| 2024-02-21 | 14,650.00 | 14,650.00 | 14,550.00 | 14,570.00 | 14,212.25 | 15,689 |
| 2024-02-20 | 14,550.00 | 14,700.00 | 14,510.00 | 14,620.00 | 14,261.03 | 24,857 |
| 2024-02-19 | 14,470.00 | 14,690.00 | 14,370.00 | 14,650.00 | 14,290.29 | 34,982 |
| 2024-02-16 | 14,360.00 | 14,530.00 | 14,330.00 | 14,470.00 | 14,114.71 | 21,995 |
| 2024-02-15 | 14,420.00 | 14,420.00 | 14,220.00 | 14,360.00 | 14,007.41 | 16,991 |
| 2024-02-14 | 14,110.00 | 14,320.00 | 14,110.00 | 14,310.00 | 13,958.64 | 33,168 |
| 2024-02-13 | 14,320.00 | 14,410.00 | 14,270.00 | 14,320.00 | 13,968.39 | 28,097 |
| 2024-02-08 | 14,370.00 | 14,570.00 | 14,270.00 | 14,320.00 | 13,968.39 | 31,951 |
| 2024-02-07 | 14,310.00 | 14,530.00 | 14,310.00 | 14,400.00 | 14,046.43 | 15,559 |
| 2024-02-06 | 14,360.00 | 14,590.00 | 14,360.00 | 14,410.00 | 14,056.18 | 22,460 |
| 2024-02-05 | 14,500.00 | 14,560.00 | 14,390.00 | 14,530.00 | 14,173.24 | 19,567 |
| 2024-02-02 | 14,310.00 | 14,660.00 | 14,310.00 | 14,660.00 | 14,300.04 | 29,804 |
| 2024-02-01 | 14,240.00 | 14,340.00 | 14,100.00 | 14,310.00 | 13,958.64 | 27,384 |
| 2024-01-31 | 14,480.00 | 14,480.00 | 14,160.00 | 14,360.00 | 14,007.41 | 50,605 |
| 2024-01-30 | 14,500.00 | 14,880.00 | 14,310.00 | 14,440.00 | 14,085.44 | 52,988 |
| 2024-01-29 | 14,360.00 | 14,490.00 | 14,310.00 | 14,380.00 | 14,026.92 | 37,471 |
| 2024-01-26 | 14,410.00 | 14,630.00 | 14,260.00 | 14,400.00 | 14,046.43 | 21,519 |
| 2024-01-25 | 14,360.00 | 14,490.00 | 14,260.00 | 14,400.00 | 14,046.43 | 39,822 |
| 2024-01-24 | 14,540.00 | 14,580.00 | 14,330.00 | 14,410.00 | 14,056.18 | 25,092 |
| 2024-01-23 | 14,630.00 | 14,880.00 | 14,510.00 | 14,600.00 | 14,241.52 | 20,986 |
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.