Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 15,710.00 | 15,710.00 | 15,440.00 | 15,670.00 | 15,199.04 | 335 |
| 2024-01-18 | 15,330.00 | 15,600.00 | 15,330.00 | 15,600.00 | 15,131.14 | 19 |
| 2024-01-17 | 15,710.00 | 15,710.00 | 15,550.00 | 15,550.00 | 15,082.64 | 119 |
| 2024-01-16 | 15,320.00 | 15,780.00 | 15,320.00 | 15,710.00 | 15,237.84 | 120 |
| 2024-01-15 | 15,770.00 | 15,770.00 | 15,300.00 | 15,650.00 | 15,179.64 | 65 |
| 2024-01-12 | 15,540.00 | 15,640.00 | 15,510.00 | 15,640.00 | 15,169.94 | 189 |
| 2024-01-11 | 15,430.00 | 15,570.00 | 15,430.00 | 15,510.00 | 15,043.85 | 142 |
| 2024-01-10 | 15,870.00 | 15,870.00 | 15,460.00 | 15,460.00 | 14,995.35 | 1,134 |
| 2024-01-09 | 16,300.00 | 16,300.00 | 16,050.00 | 16,050.00 | 15,567.62 | 303 |
| 2024-01-08 | 16,410.00 | 16,410.00 | 16,290.00 | 16,290.00 | 15,800.40 | 94 |
| 2024-01-05 | 16,840.00 | 16,900.00 | 16,650.00 | 16,650.00 | 16,149.58 | 266 |
| 2024-01-04 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,149.58 | 472 |
| 2024-01-03 | 16,620.00 | 16,750.00 | 16,620.00 | 16,700.00 | 16,198.08 | 213 |
| 2024-01-02 | 16,220.00 | 16,820.00 | 16,220.00 | 16,610.00 | 16,110.79 | 328 |
| 2023-12-28 | 16,040.00 | 16,540.00 | 16,040.00 | 16,540.00 | 16,042.89 | 597 |
| 2023-12-27 | 16,090.00 | 16,090.00 | 16,040.00 | 16,040.00 | 15,557.92 | 297 |
| 2023-12-26 | 16,380.00 | 16,380.00 | 15,850.00 | 16,160.00 | 15,504.57 | 812 |
| 2023-12-22 | 16,100.00 | 16,280.00 | 16,100.00 | 16,280.00 | 15,619.70 | 380 |
| 2023-12-21 | 16,320.00 | 16,510.00 | 16,300.00 | 16,480.00 | 15,811.59 | 428 |
| 2023-12-20 | 16,500.00 | 16,530.00 | 16,270.00 | 16,530.00 | 15,859.56 | 529 |
| 2023-12-19 | 16,300.00 | 16,500.00 | 16,300.00 | 16,500.00 | 15,830.78 | 731 |
| 2023-12-18 | 16,210.00 | 16,600.00 | 16,210.00 | 16,240.00 | 15,581.33 | 1,018 |
| 2023-12-15 | 16,670.00 | 16,670.00 | 16,300.00 | 16,350.00 | 15,686.86 | 1,368 |
| 2023-12-14 | 17,390.00 | 17,390.00 | 16,610.00 | 16,670.00 | 15,993.88 | 1,270 |
| 2023-12-13 | 17,000.00 | 17,380.00 | 16,640.00 | 17,060.00 | 16,368.07 | 1,015 |
| 2023-12-12 | 17,280.00 | 17,280.00 | 17,000.00 | 17,000.00 | 16,310.50 | 556 |
| 2023-12-11 | 17,590.00 | 17,590.00 | 17,380.00 | 17,380.00 | 16,675.09 | 658 |
| 2023-12-08 | 17,730.00 | 18,290.00 | 17,350.00 | 17,590.00 | 16,876.57 | 1,918 |
| 2023-12-07 | 18,290.00 | 18,760.00 | 17,730.00 | 17,730.00 | 17,010.89 | 3,933 |
| 2023-12-06 | 18,100.00 | 19,200.00 | 18,100.00 | 18,290.00 | 17,548.18 | 6,786 |
| 2023-12-05 | 17,290.00 | 19,400.00 | 17,030.00 | 19,400.00 | 18,613.16 | 6,540 |
| 2023-12-04 | 17,550.00 | 17,680.00 | 17,000.00 | 17,290.00 | 16,588.74 | 4,025 |
| 2023-12-01 | 17,160.00 | 17,370.00 | 16,990.00 | 17,370.00 | 16,665.49 | 2,221 |
| 2023-11-30 | 15,300.00 | 17,000.00 | 15,300.00 | 16,880.00 | 16,195.37 | 1,243 |
| 2023-11-29 | 15,800.00 | 15,800.00 | 15,520.00 | 15,550.00 | 14,919.31 | 644 |
| 2023-11-28 | 16,470.00 | 16,470.00 | 15,800.00 | 15,800.00 | 15,159.17 | 429 |
| 2023-11-27 | 16,770.00 | 16,770.00 | 16,150.00 | 16,300.00 | 15,638.89 | 786 |
| 2023-11-24 | 17,000.00 | 17,150.00 | 16,540.00 | 16,840.00 | 16,156.99 | 1,474 |
| 2023-11-23 | 16,820.00 | 16,820.00 | 16,520.00 | 16,520.00 | 15,849.97 | 511 |
| 2023-11-22 | 15,700.00 | 16,990.00 | 15,700.00 | 16,500.00 | 15,830.78 | 4,399 |
| 2023-11-21 | 14,960.00 | 15,270.00 | 14,960.00 | 15,250.00 | 14,631.48 | 369 |
| 2023-11-20 | 14,700.00 | 15,050.00 | 14,700.00 | 15,000.00 | 14,391.62 | 612 |
| 2023-11-17 | 14,700.00 | 14,790.00 | 14,700.00 | 14,750.00 | 14,151.76 | 203 |
| 2023-11-16 | 14,700.00 | 14,900.00 | 14,700.00 | 14,840.00 | 14,238.11 | 211 |
| 2023-11-15 | 14,750.00 | 14,920.00 | 14,730.00 | 14,730.00 | 14,132.57 | 537 |
| 2023-11-14 | 14,710.00 | 14,970.00 | 14,710.00 | 14,740.00 | 14,142.16 | 33 |
| 2023-11-13 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,382.02 | 70 |
| 2023-11-10 | 15,000.00 | 15,000.00 | 14,960.00 | 14,990.00 | 14,382.02 | 106 |
| 2023-11-09 | 15,200.00 | 15,200.00 | 14,830.00 | 15,000.00 | 14,391.62 | 179 |
| 2023-11-08 | 15,750.00 | 15,760.00 | 14,870.00 | 15,000.00 | 14,391.62 | 200 |
| 2023-11-07 | 14,940.00 | 15,350.00 | 14,940.00 | 15,260.00 | 14,641.07 | 843 |
| 2023-11-06 | 14,940.00 | 15,040.00 | 14,930.00 | 14,930.00 | 14,324.46 | 898 |
| 2023-11-03 | 14,650.00 | 14,890.00 | 14,650.00 | 14,800.00 | 14,199.73 | 227 |
| 2023-11-02 | 14,540.00 | 14,650.00 | 14,450.00 | 14,650.00 | 14,055.81 | 110 |
| 2023-11-01 | 14,450.00 | 14,510.00 | 14,380.00 | 14,510.00 | 13,921.49 | 954 |
| 2023-10-31 | 14,690.00 | 14,690.00 | 14,450.00 | 14,450.00 | 13,863.93 | 788 |
| 2023-10-30 | 14,700.00 | 14,710.00 | 14,540.00 | 14,560.00 | 13,969.46 | 159 |
| 2023-10-27 | 14,720.00 | 14,900.00 | 14,550.00 | 14,600.00 | 14,007.84 | 560 |
| 2023-10-26 | 14,880.00 | 15,000.00 | 14,880.00 | 14,980.00 | 14,372.43 | 144 |
| 2023-10-25 | 14,350.00 | 14,880.00 | 14,350.00 | 14,880.00 | 14,276.49 | 350 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 180.0000 KRW |
| 2024-12-27 | 175.0000 KRW |
| 2023-12-27 | 175.0000 KRW |
| 2022-12-28 | 175.0000 KRW |
| 2021-12-29 | 225.0000 KRW |
| 2020-12-29 | 145.0000 KRW |
| 2019-12-27 | 145.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.