Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6,810.00 | 7,060.00 | 6,750.00 | 7,000.00 | 7,000.00 | 26,046 |
| 2026-10-22 | 7,190.00 | 7,200.00 | 6,780.00 | 6,960.00 | 6,960.00 | 61,545 |
| 2026-10-21 | 7,260.00 | 7,260.00 | 6,990.00 | 7,040.00 | 7,040.00 | 19,303 |
| 2026-10-20 | 7,490.00 | 7,490.00 | 7,040.00 | 7,100.00 | 7,100.00 | 29,026 |
| 2026-10-19 | 7,310.00 | 7,360.00 | 7,210.00 | 7,310.00 | 7,310.00 | 12,227 |
| 2026-10-16 | 7,240.00 | 7,450.00 | 7,170.00 | 7,300.00 | 7,300.00 | 22,872 |
| 2026-10-15 | 7,400.00 | 7,470.00 | 7,130.00 | 7,240.00 | 7,240.00 | 36,065 |
| 2026-10-14 | 7,600.00 | 7,750.00 | 7,400.00 | 7,500.00 | 7,500.00 | 21,514 |
| 2026-10-13 | 7,740.00 | 7,800.00 | 7,490.00 | 7,510.00 | 7,510.00 | 24,111 |
| 2026-10-12 | 7,950.00 | 7,950.00 | 7,700.00 | 7,740.00 | 7,740.00 | 22,404 |
| 2026-10-08 | 8,100.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | 23,733 |
| 2026-10-07 | 8,150.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | 24,989 |
| 2026-10-06 | 8,090.00 | 8,160.00 | 8,000.00 | 8,060.00 | 8,060.00 | 12,222 |
| 2026-10-02 | 8,050.00 | 8,150.00 | 7,980.00 | 8,080.00 | 8,080.00 | 15,667 |
| 2026-10-01 | 8,140.00 | 8,140.00 | 8,010.00 | 8,110.00 | 8,110.00 | 10,762 |
| 2026-09-30 | 7,960.00 | 8,110.00 | 7,960.00 | 8,020.00 | 8,020.00 | 11,610 |
| 2026-09-29 | 7,900.00 | 8,110.00 | 7,900.00 | 8,010.00 | 8,010.00 | 14,259 |
| 2026-09-28 | 8,030.00 | 8,030.00 | 7,750.00 | 7,950.00 | 7,950.00 | 16,464 |
| 2026-09-23 | 7,870.00 | 8,060.00 | 7,720.00 | 7,720.00 | 7,720.00 | 20,854 |
| 2026-09-22 | 7,890.00 | 8,060.00 | 7,810.00 | 7,810.00 | 7,810.00 | 9,464 |
| 2026-09-21 | 7,880.00 | 7,940.00 | 7,820.00 | 7,890.00 | 7,890.00 | 23,140 |
| 2026-09-18 | 8,150.00 | 8,150.00 | 7,820.00 | 7,880.00 | 7,880.00 | 36,215 |
| 2026-09-17 | 8,160.00 | 8,160.00 | 7,930.00 | 8,050.00 | 8,050.00 | 15,140 |
| 2026-09-16 | 8,080.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 18,116 |
| 2026-09-15 | 7,950.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | 17,710 |
| 2026-09-14 | 8,030.00 | 8,110.00 | 7,920.00 | 7,980.00 | 7,980.00 | 12,809 |
| 2026-09-11 | 8,120.00 | 8,180.00 | 8,030.00 | 8,070.00 | 8,070.00 | 21,358 |
| 2026-09-10 | 8,340.00 | 8,340.00 | 8,150.00 | 8,270.00 | 8,270.00 | 14,769 |
| 2026-09-09 | 8,410.00 | 8,410.00 | 8,120.00 | 8,260.00 | 8,260.00 | 13,938 |
| 2026-09-08 | 8,340.00 | 8,400.00 | 7,850.00 | 8,240.00 | 8,240.00 | 12,603 |
| 2026-09-07 | 8,370.00 | 8,430.00 | 8,240.00 | 8,330.00 | 8,330.00 | 5,882 |
| 2026-09-04 | 8,500.00 | 8,500.00 | 8,180.00 | 8,370.00 | 8,370.00 | 5,696 |
| 2026-09-03 | 8,620.00 | 8,620.00 | 8,340.00 | 8,360.00 | 8,360.00 | 7,944 |
| 2026-09-02 | 8,650.00 | 8,750.00 | 8,310.00 | 8,460.00 | 8,460.00 | 21,011 |
| 2026-09-01 | 8,450.00 | 8,600.00 | 8,400.00 | 8,590.00 | 8,590.00 | 13,833 |
| 2026-08-31 | 8,500.00 | 8,580.00 | 8,310.00 | 8,510.00 | 8,510.00 | 13,135 |
| 2026-08-28 | 8,500.00 | 8,550.00 | 8,310.00 | 8,500.00 | 8,500.00 | 12,483 |
| 2026-08-27 | 8,580.00 | 8,600.00 | 8,320.00 | 8,410.00 | 8,410.00 | 22,323 |
| 2026-08-26 | 8,470.00 | 8,550.00 | 8,370.00 | 8,520.00 | 8,520.00 | 12,192 |
| 2026-08-25 | 8,300.00 | 8,500.00 | 8,010.00 | 8,470.00 | 8,470.00 | 14,714 |
| 2026-08-24 | 8,400.00 | 8,480.00 | 8,020.00 | 8,300.00 | 8,300.00 | 9,976 |
| 2026-08-21 | 8,350.00 | 8,350.00 | 8,000.00 | 8,300.00 | 8,300.00 | 31,059 |
| 2026-08-20 | 8,370.00 | 8,530.00 | 8,300.00 | 8,350.00 | 8,350.00 | 15,522 |
| 2026-08-19 | 8,700.00 | 8,700.00 | 8,300.00 | 8,360.00 | 8,360.00 | 25,087 |
| 2026-08-18 | 8,700.00 | 8,920.00 | 8,360.00 | 8,720.00 | 8,720.00 | 28,686 |
| 2026-08-14 | 8,670.00 | 8,840.00 | 8,600.00 | 8,690.00 | 8,690.00 | 15,171 |
| 2026-08-13 | 8,770.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,700.00 | 28,063 |
| 2026-08-12 | 9,010.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | 20,506 |
| 2026-08-11 | 8,700.00 | 9,140.00 | 8,685.00 | 8,990.00 | 8,990.00 | 63,585 |
| 2026-08-10 | 8,500.00 | 8,770.00 | 8,410.00 | 8,700.00 | 8,700.00 | 46,635 |
| 2026-08-07 | 8,460.00 | 8,600.00 | 8,290.00 | 8,500.00 | 8,500.00 | 15,115 |
| 2026-08-06 | 8,450.00 | 8,640.00 | 8,270.00 | 8,470.00 | 8,470.00 | 18,811 |
| 2026-08-05 | 8,460.00 | 8,500.00 | 8,330.00 | 8,450.00 | 8,450.00 | 20,833 |
| 2026-08-04 | 8,260.00 | 8,600.00 | 8,260.00 | 8,460.00 | 8,460.00 | 15,301 |
| 2026-08-03 | 8,190.00 | 8,580.00 | 8,190.00 | 8,430.00 | 8,430.00 | 16,775 |
| 2026-07-31 | 8,310.00 | 8,470.00 | 8,050.00 | 8,380.00 | 8,380.00 | 41,859 |
| 2026-07-30 | 8,240.00 | 8,300.00 | 8,000.00 | 8,130.00 | 8,130.00 | 24,500 |
| 2026-07-29 | 8,280.00 | 8,480.00 | 7,930.00 | 8,230.00 | 8,230.00 | 38,213 |
| 2026-07-28 | 8,500.00 | 8,500.00 | 8,050.00 | 8,270.00 | 8,270.00 | 39,512 |
| 2026-07-27 | 8,170.00 | 8,690.00 | 8,070.00 | 8,510.00 | 8,510.00 | 42,111 |
Page 1 of 19 · 1,095 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.