Ilyang Pharmaceutical Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	15,390.00	15,390.00	15,250.00	15,250.00	14,631.48	944
2023-07-21	16,310.00	16,310.00	15,550.00	15,750.00	15,111.20	773
2023-07-20	15,700.00	15,790.00	15,570.00	15,770.00	15,130.39	182
2023-07-19	15,600.00	15,790.00	15,420.00	15,700.00	15,063.23	470
2023-07-18	15,390.00	15,910.00	15,360.00	15,790.00	15,149.58	398
2023-07-17	15,400.00	15,400.00	15,380.00	15,390.00	14,765.80	2,631
2023-07-14	15,600.00	15,600.00	15,400.00	15,550.00	14,919.31	1,284
2023-07-13	16,590.00	16,590.00	15,500.00	15,700.00	15,063.23	5,549
2023-07-12	16,720.00	16,720.00	16,600.00	16,600.00	15,926.72	332
2023-07-11	16,720.00	16,850.00	16,720.00	16,720.00	16,041.86	257
2023-07-10	17,060.00	17,060.00	15,260.00	16,770.00	16,089.83	3,121
2023-07-07	17,270.00	17,760.00	17,060.00	17,300.00	16,598.33	648
2023-07-06	17,550.00	17,550.00	17,340.00	17,400.00	16,694.28	435
2023-07-05	17,860.00	17,870.00	17,650.00	17,870.00	17,145.21	683
2023-07-04	17,870.00	17,870.00	17,670.00	17,860.00	17,135.62	574
2023-07-03	17,760.00	17,950.00	17,760.00	17,870.00	17,145.21	264
2023-06-30	17,780.00	17,800.00	17,770.00	17,770.00	17,049.27	471
2023-06-29	18,000.00	18,000.00	17,720.00	17,800.00	17,078.05	660
2023-06-28	18,060.00	18,100.00	18,060.00	18,100.00	17,365.89	60
2023-06-27	18,550.00	18,550.00	18,000.00	18,050.00	17,317.91	1,914
2023-06-26	18,380.00	18,380.00	18,230.00	18,380.00	17,634.53	394
2023-06-23	18,530.00	18,530.00	18,270.00	18,380.00	17,634.53	58
2023-06-22	18,700.00	18,700.00	18,200.00	18,450.00	17,701.69	1,488
2023-06-21	18,660.00	18,660.00	18,510.00	18,580.00	17,826.42	416
2023-06-20	18,740.00	18,740.00	18,640.00	18,660.00	17,903.17	174
2023-06-19	18,650.00	18,650.00	18,530.00	18,640.00	17,883.98	36
2023-06-16	18,650.00	18,650.00	18,500.00	18,650.00	17,893.58	482
2023-06-15	18,620.00	18,620.00	18,510.00	18,560.00	17,807.23	882
2023-06-14	18,650.00	18,650.00	18,500.00	18,620.00	17,864.80	1,070
2023-06-13	18,800.00	18,800.00	18,570.00	18,700.00	17,941.55	210
2023-06-12	18,680.00	18,730.00	18,580.00	18,580.00	17,826.42	341
2023-06-09	18,680.00	18,720.00	18,680.00	18,680.00	17,922.36	237
2023-06-08	19,110.00	19,110.00	18,530.00	18,680.00	17,922.36	309
2023-06-07	19,050.00	19,050.00	19,030.00	19,030.00	18,258.17	181
2023-06-05	19,090.00	19,090.00	18,890.00	19,070.00	18,296.54	217
2023-06-02	19,010.00	19,120.00	18,820.00	18,890.00	18,123.84	445
2023-06-01	19,070.00	19,070.00	18,780.00	19,030.00	18,258.17	135
2023-05-31	18,690.00	19,130.00	18,690.00	19,070.00	18,296.54	526
2023-05-30	18,730.00	19,050.00	18,730.00	19,050.00	18,277.36	189
2023-05-26	19,170.00	19,170.00	19,100.00	19,130.00	18,354.11	510
2023-05-25	18,900.00	19,150.00	18,840.00	18,850.00	18,085.47	437
2023-05-24	18,960.00	18,980.00	18,710.00	18,840.00	18,075.87	271
2023-05-23	19,160.00	19,160.00	18,880.00	18,980.00	18,210.19	190
2023-05-22	18,800.00	19,140.00	18,800.00	18,990.00	18,219.79	343
2023-05-19	18,890.00	18,890.00	18,800.00	18,800.00	18,037.49	345
2023-05-18	18,890.00	18,890.00	18,870.00	18,890.00	18,123.84	97
2023-05-17	18,720.00	19,000.00	18,720.00	18,990.00	18,219.79	292
2023-05-16	18,970.00	18,970.00	18,650.00	18,950.00	18,181.41	361
2023-05-15	19,080.00	19,080.00	18,970.00	18,970.00	18,200.60	128
2023-05-12	18,790.00	18,790.00	18,600.00	18,650.00	17,893.58	118
2023-05-11	18,850.00	18,860.00	18,600.00	18,800.00	18,037.49	1,998
2023-05-10	18,880.00	18,880.00	18,720.00	18,860.00	18,095.06	17
2023-05-09	18,620.00	18,850.00	18,620.00	18,710.00	17,951.15	281
2023-05-08	18,660.00	18,890.00	18,660.00	18,700.00	17,941.55	395
2023-05-04	18,540.00	18,980.00	18,540.00	18,910.00	18,143.03	389
2023-05-03	18,790.00	18,790.00	18,510.00	18,770.00	18,008.71	160
2023-05-02	18,630.00	18,860.00	18,510.00	18,790.00	18,027.90	675
2023-04-28	19,000.00	19,000.00	18,500.00	18,900.00	18,133.44	490
2023-04-27	18,500.00	18,870.00	18,500.00	18,870.00	18,104.66	389
2023-04-26	18,720.00	18,870.00	18,720.00	18,860.00	18,095.06	331

← NewerPage 12 of 19 · 1,101 trading daysOlder →

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.