Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-24 | 14,590.00 | 14,590.00 | 14,470.00 | 14,550.00 | 13,959.87 | 1,372 |
| 2023-10-23 | 14,660.00 | 14,670.00 | 14,590.00 | 14,590.00 | 13,998.25 | 627 |
| 2023-10-20 | 15,290.00 | 15,290.00 | 14,700.00 | 14,700.00 | 14,103.79 | 690 |
| 2023-10-19 | 15,900.00 | 15,900.00 | 14,710.00 | 15,290.00 | 14,669.86 | 752 |
| 2023-10-18 | 15,890.00 | 15,890.00 | 15,540.00 | 15,540.00 | 14,909.72 | 233 |
| 2023-10-17 | 15,800.00 | 16,000.00 | 15,600.00 | 15,890.00 | 15,245.52 | 144 |
| 2023-10-16 | 15,850.00 | 15,850.00 | 15,590.00 | 15,610.00 | 14,976.88 | 187 |
| 2023-10-13 | 16,400.00 | 16,400.00 | 16,160.00 | 16,170.00 | 15,514.16 | 42 |
| 2023-10-12 | 15,950.00 | 15,980.00 | 15,940.00 | 15,950.00 | 15,303.09 | 204 |
| 2023-10-11 | 15,700.00 | 15,950.00 | 15,690.00 | 15,950.00 | 15,303.09 | 154 |
| 2023-10-10 | 15,750.00 | 15,750.00 | 15,550.00 | 15,630.00 | 14,996.07 | 89 |
| 2023-10-06 | 15,670.00 | 15,890.00 | 15,670.00 | 15,890.00 | 15,245.52 | 149 |
| 2023-10-05 | 15,750.00 | 15,990.00 | 15,640.00 | 15,730.00 | 15,092.01 | 35 |
| 2023-10-04 | 16,400.00 | 16,400.00 | 15,750.00 | 15,750.00 | 15,111.20 | 458 |
| 2023-09-27 | 16,600.00 | 16,600.00 | 15,570.00 | 16,000.00 | 15,351.06 | 687 |
| 2023-09-26 | 16,050.00 | 16,050.00 | 15,970.00 | 15,970.00 | 15,322.28 | 24 |
| 2023-09-25 | 16,120.00 | 16,120.00 | 15,900.00 | 16,060.00 | 15,408.63 | 769 |
| 2023-09-22 | 15,950.00 | 16,390.00 | 15,700.00 | 16,340.00 | 15,677.27 | 576 |
| 2023-09-21 | 16,280.00 | 16,280.00 | 15,680.00 | 15,990.00 | 15,341.46 | 501 |
| 2023-09-20 | 16,410.00 | 16,410.00 | 15,960.00 | 16,310.00 | 15,648.49 | 387 |
| 2023-09-19 | 16,900.00 | 16,900.00 | 16,300.00 | 16,400.00 | 15,734.84 | 1,399 |
| 2023-09-18 | 16,560.00 | 16,570.00 | 16,520.00 | 16,570.00 | 15,897.94 | 298 |
| 2023-09-15 | 16,320.00 | 16,600.00 | 16,050.00 | 16,560.00 | 15,888.35 | 922 |
| 2023-09-14 | 15,470.00 | 16,410.00 | 15,470.00 | 16,310.00 | 15,648.49 | 3,552 |
| 2023-09-13 | 15,480.00 | 15,480.00 | 15,300.00 | 15,380.00 | 14,756.21 | 879 |
| 2023-09-12 | 15,500.00 | 15,500.00 | 15,250.00 | 15,480.00 | 14,852.15 | 1,857 |
| 2023-09-11 | 15,370.00 | 15,380.00 | 15,370.00 | 15,380.00 | 14,756.21 | 473 |
| 2023-09-08 | 15,300.00 | 15,570.00 | 15,230.00 | 15,550.00 | 14,919.31 | 128 |
| 2023-09-07 | 15,350.00 | 15,520.00 | 15,220.00 | 15,470.00 | 14,842.56 | 7 |
| 2023-09-06 | 15,370.00 | 15,590.00 | 15,370.00 | 15,540.00 | 14,909.72 | 557 |
| 2023-09-05 | 15,280.00 | 15,380.00 | 15,100.00 | 15,360.00 | 14,737.02 | 321 |
| 2023-09-04 | 15,120.00 | 15,290.00 | 15,120.00 | 15,290.00 | 14,669.86 | 558 |
| 2023-09-01 | 15,300.00 | 15,300.00 | 15,110.00 | 15,120.00 | 14,506.75 | 1,073 |
| 2023-08-31 | 15,220.00 | 15,240.00 | 15,080.00 | 15,180.00 | 14,564.32 | 333 |
| 2023-08-30 | 15,380.00 | 15,380.00 | 15,100.00 | 15,250.00 | 14,631.48 | 635 |
| 2023-08-29 | 15,300.00 | 15,300.00 | 15,120.00 | 15,300.00 | 14,679.45 | 119 |
| 2023-08-28 | 14,750.00 | 15,270.00 | 14,660.00 | 15,270.00 | 14,650.67 | 1,588 |
| 2023-08-25 | 14,750.00 | 14,980.00 | 14,750.00 | 14,750.00 | 14,151.76 | 261 |
| 2023-08-24 | 14,790.00 | 14,790.00 | 14,600.00 | 14,750.00 | 14,151.76 | 45 |
| 2023-08-23 | 14,800.00 | 14,820.00 | 14,690.00 | 14,690.00 | 14,094.19 | 191 |
| 2023-08-22 | 15,200.00 | 15,200.00 | 14,800.00 | 14,800.00 | 14,199.73 | 321 |
| 2023-08-21 | 14,610.00 | 15,100.00 | 14,610.00 | 15,100.00 | 14,487.56 | 363 |
| 2023-08-18 | 15,010.00 | 15,010.00 | 14,800.00 | 14,800.00 | 14,199.73 | 436 |
| 2023-08-17 | 15,000.00 | 15,010.00 | 14,870.00 | 15,010.00 | 14,401.21 | 284 |
| 2023-08-16 | 15,170.00 | 15,190.00 | 15,130.00 | 15,130.00 | 14,516.35 | 365 |
| 2023-08-14 | 15,310.00 | 15,390.00 | 15,300.00 | 15,390.00 | 14,765.80 | 895 |
| 2023-08-11 | 15,290.00 | 15,680.00 | 15,290.00 | 15,400.00 | 14,775.39 | 334 |
| 2023-08-10 | 15,210.00 | 15,290.00 | 15,210.00 | 15,290.00 | 14,669.86 | 2,701 |
| 2023-08-09 | 15,150.00 | 15,310.00 | 15,140.00 | 15,210.00 | 14,593.10 | 635 |
| 2023-08-08 | 15,080.00 | 15,200.00 | 15,080.00 | 15,150.00 | 14,535.53 | 76 |
| 2023-08-07 | 15,350.00 | 15,350.00 | 15,070.00 | 15,080.00 | 14,468.37 | 1,017 |
| 2023-08-04 | 15,950.00 | 15,950.00 | 15,090.00 | 15,350.00 | 14,727.42 | 1,067 |
| 2023-08-03 | 15,600.00 | 15,780.00 | 15,450.00 | 15,530.00 | 14,900.12 | 819 |
| 2023-08-02 | 15,660.00 | 15,680.00 | 15,200.00 | 15,400.00 | 14,775.39 | 774 |
| 2023-08-01 | 15,680.00 | 16,500.00 | 15,670.00 | 15,670.00 | 15,034.44 | 4,001 |
| 2023-07-31 | 14,570.00 | 14,970.00 | 14,570.00 | 14,960.00 | 14,353.24 | 513 |
| 2023-07-28 | 15,130.00 | 15,130.00 | 14,620.00 | 14,800.00 | 14,199.73 | 286 |
| 2023-07-27 | 14,550.00 | 14,890.00 | 14,550.00 | 14,890.00 | 14,286.08 | 359 |
| 2023-07-26 | 14,740.00 | 14,740.00 | 14,480.00 | 14,500.00 | 13,911.90 | 841 |
| 2023-07-25 | 15,080.00 | 15,080.00 | 14,980.00 | 15,080.00 | 14,468.37 | 1,154 |
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.