Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	21,100.00	21,100.00	20,800.00	20,800.00	19,956.38	83
2023-01-30	21,100.00	21,100.00	20,650.00	20,800.00	19,956.38	395
2023-01-27	20,600.00	20,950.00	20,500.00	20,850.00	20,004.35	929
2023-01-26	20,700.00	20,700.00	20,300.00	20,550.00	19,716.52	558
2023-01-25	20,950.00	20,950.00	20,450.00	20,700.00	19,860.43	298
2023-01-20	20,650.00	20,700.00	20,300.00	20,700.00	19,860.43	177
2023-01-19	20,100.00	20,650.00	20,100.00	20,650.00	19,812.46	592
2023-01-18	20,000.00	20,650.00	20,000.00	20,500.00	19,668.54	784
2023-01-17	21,350.00	21,350.00	20,750.00	20,800.00	19,956.38	77
2023-01-16	20,850.00	21,150.00	20,850.00	20,900.00	20,052.32	439
2023-01-13	21,000.00	21,000.00	20,800.00	20,950.00	20,100.29	195
2023-01-12	21,250.00	21,250.00	20,700.00	21,000.00	20,148.27	83
2023-01-11	21,000.00	21,000.00	20,950.00	20,950.00	20,100.29	234
2023-01-10	21,000.00	21,000.00	20,600.00	20,950.00	20,100.29	812
2023-01-09	20,950.00	21,300.00	20,950.00	21,300.00	20,436.10	312
2023-01-06	20,400.00	20,950.00	20,400.00	20,950.00	20,100.29	67
2023-01-05	20,700.00	20,950.00	20,700.00	20,800.00	19,956.38	518
2023-01-04	20,400.00	20,900.00	20,100.00	20,800.00	19,956.38	1,229
2023-01-03	20,000.00	20,350.00	19,900.00	20,350.00	19,524.63	698
2023-01-02	21,100.00	21,100.00	20,450.00	20,550.00	19,716.52	213
2022-12-29	21,100.00	21,100.00	20,450.00	21,100.00	20,244.21	3,719
2022-12-28	21,750.00	21,750.00	21,400.00	21,400.00	20,532.04	321
2022-12-27	22,100.00	22,100.00	21,650.00	21,750.00	20,699.94	508
2022-12-26	21,600.00	22,100.00	21,600.00	22,100.00	21,033.05	801
2022-12-23	21,000.00	21,600.00	21,000.00	21,550.00	20,509.60	1,711
2022-12-22	21,950.00	21,950.00	21,150.00	21,250.00	20,224.08	248
2022-12-21	21,450.00	21,850.00	21,050.00	21,750.00	20,699.94	2,441
2022-12-20	21,650.00	21,650.00	20,800.00	21,050.00	20,033.74	420
2022-12-19	23,200.00	23,200.00	21,700.00	21,700.00	20,652.36	1,464
2022-12-16	22,500.00	22,900.00	22,500.00	22,500.00	21,413.74	844
2022-12-15	22,650.00	23,200.00	22,650.00	23,200.00	22,079.94	731
2022-12-14	23,500.00	23,500.00	22,800.00	22,900.00	21,794.42	2,727
2022-12-13	22,900.00	23,700.00	22,700.00	23,300.00	22,175.11	9,297
2022-12-12	23,050.00	23,100.00	22,050.00	22,850.00	21,746.84	2,713
2022-12-09	22,350.00	22,600.00	21,950.00	22,600.00	21,508.91	1,565
2022-12-08	21,300.00	23,000.00	21,200.00	23,000.00	21,889.60	2,520
2022-12-07	21,650.00	21,650.00	21,600.00	21,600.00	20,557.19	75
2022-12-06	21,900.00	21,900.00	21,600.00	21,700.00	20,652.36	441
2022-12-05	22,150.00	22,700.00	21,950.00	22,150.00	21,080.63	472
2022-12-02	22,300.00	22,700.00	22,000.00	22,600.00	21,508.91	882
2022-12-01	20,950.00	22,900.00	20,850.00	22,700.00	21,604.08	4,243
2022-11-30	20,800.00	21,350.00	20,800.00	20,800.00	19,795.81	690
2022-11-29	20,700.00	21,050.00	20,650.00	21,050.00	20,033.74	87
2022-11-28	22,000.00	22,000.00	20,800.00	20,800.00	19,795.81	422
2022-11-25	21,200.00	21,400.00	21,100.00	21,400.00	20,366.84	121
2022-11-24	21,100.00	21,150.00	21,100.00	21,100.00	20,081.33	222
2022-11-23	21,600.00	21,600.00	21,100.00	21,100.00	20,081.33	87
2022-11-22	21,850.00	21,850.00	21,350.00	21,350.00	20,319.26	246
2022-11-21	22,250.00	22,250.00	21,350.00	21,450.00	20,414.43	529
2022-11-18	22,000.00	22,300.00	21,850.00	22,250.00	21,175.80	1,310
2022-11-17	23,350.00	23,350.00	22,200.00	22,350.00	21,270.98	892
2022-11-16	23,200.00	23,200.00	22,700.00	23,150.00	22,032.35	569
2022-11-15	22,200.00	23,200.00	22,200.00	23,200.00	22,079.94	3,171
2022-11-14	22,050.00	22,500.00	22,050.00	22,500.00	21,413.74	442
2022-11-11	21,750.00	22,050.00	21,700.00	22,050.00	20,985.46	1,295
2022-11-10	21,300.00	21,400.00	21,300.00	21,300.00	20,271.67	719
2022-11-09	21,050.00	21,700.00	21,050.00	21,300.00	20,271.67	697
2022-11-08	20,750.00	21,500.00	20,750.00	21,400.00	20,366.84	892
2022-11-07	20,800.00	20,800.00	20,650.00	20,750.00	19,748.22	576
2022-11-04	20,400.00	20,750.00	20,200.00	20,750.00	19,748.22	474

← NewerPage 14 of 19 · 1,102 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.