Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	21,000.00	21,000.00	20,300.00	20,550.00	19,557.88	1,222
2022-11-02	20,150.00	21,050.00	20,150.00	21,000.00	19,986.15	743
2022-11-01	20,200.00	20,300.00	20,100.00	20,300.00	19,319.95	362
2022-10-31	20,400.00	20,400.00	20,050.00	20,150.00	19,177.19	838
2022-10-28	20,400.00	20,600.00	20,400.00	20,400.00	19,415.12	1,314
2022-10-27	20,650.00	20,650.00	20,150.00	20,450.00	19,462.71	210
2022-10-26	20,050.00	20,350.00	20,000.00	20,000.00	19,034.43	1,348
2022-10-25	19,800.00	19,950.00	19,600.00	19,850.00	18,891.67	611
2022-10-24	19,850.00	20,000.00	19,850.00	19,850.00	18,891.67	595
2022-10-21	20,200.00	20,200.00	19,450.00	19,850.00	18,891.67	188
2022-10-20	19,950.00	19,950.00	19,850.00	19,850.00	18,891.67	27
2022-10-19	20,000.00	20,000.00	19,700.00	20,000.00	19,034.43	209
2022-10-18	20,050.00	20,200.00	19,950.00	20,000.00	19,034.43	1,285
2022-10-17	19,150.00	20,150.00	19,150.00	20,050.00	19,082.02	672
2022-10-14	19,300.00	19,700.00	19,050.00	19,150.00	18,225.47	519
2022-10-13	19,700.00	19,700.00	18,600.00	18,600.00	17,702.02	810
2022-10-12	19,700.00	19,950.00	19,650.00	19,700.00	18,748.91	94
2022-10-11	20,150.00	20,150.00	19,800.00	19,950.00	18,986.85	314
2022-10-07	20,800.00	20,800.00	20,400.00	20,400.00	19,415.12	462
2022-10-06	20,000.00	20,850.00	20,000.00	20,800.00	19,795.81	2,171
2022-10-05	20,450.00	20,450.00	20,000.00	20,000.00	19,034.43	585
2022-10-04	20,000.00	20,300.00	19,700.00	20,300.00	19,319.95	984
2022-09-30	19,050.00	20,300.00	19,050.00	20,000.00	19,034.43	7,512
2022-09-29	20,550.00	22,450.00	20,550.00	21,600.00	20,557.19	2,164
2022-09-28	20,900.00	20,900.00	20,100.00	20,600.00	19,605.46	1,283
2022-09-27	20,500.00	21,050.00	20,500.00	20,950.00	19,938.57	1,544
2022-09-26	22,000.00	22,000.00	21,050.00	21,100.00	20,081.33	1,658
2022-09-23	23,100.00	23,100.00	22,700.00	22,700.00	21,604.08	400
2022-09-22	23,150.00	23,150.00	22,700.00	23,000.00	21,889.60	713
2022-09-21	23,600.00	23,600.00	23,250.00	23,400.00	22,270.28	633
2022-09-20	24,000.00	24,000.00	23,550.00	23,600.00	22,460.63	160
2022-09-19	23,600.00	24,000.00	23,500.00	23,500.00	22,365.46	585
2022-09-16	24,300.00	24,300.00	23,950.00	23,950.00	22,793.73	439
2022-09-15	24,000.00	24,300.00	24,000.00	24,300.00	23,126.83	752
2022-09-14	24,300.00	24,300.00	24,300.00	24,300.00	23,126.83	588
2022-09-13	24,100.00	24,500.00	24,100.00	24,450.00	23,269.59	461
2022-09-08	24,150.00	24,200.00	23,650.00	24,100.00	22,936.49	1,012
2022-09-07	23,650.00	23,950.00	23,500.00	23,500.00	22,365.46	117
2022-09-06	23,650.00	23,800.00	23,600.00	23,600.00	22,460.63	706
2022-09-05	24,000.00	24,200.00	23,600.00	23,600.00	22,460.63	1,333
2022-09-02	24,300.00	24,550.00	24,200.00	24,200.00	23,031.66	482
2022-09-01	24,750.00	24,750.00	24,300.00	24,400.00	23,222.01	492
2022-08-31	24,900.00	24,900.00	24,600.00	24,900.00	23,697.87	204
2022-08-30	24,250.00	24,800.00	24,200.00	24,700.00	23,507.52	254
2022-08-29	24,500.00	24,500.00	24,000.00	24,300.00	23,126.83	1,823
2022-08-26	25,000.00	25,000.00	24,800.00	24,850.00	23,650.28	177
2022-08-25	24,650.00	25,000.00	24,650.00	24,900.00	23,697.87	463
2022-08-24	24,500.00	24,600.00	24,450.00	24,550.00	23,364.76	632
2022-08-23	24,900.00	24,900.00	24,550.00	24,550.00	23,364.76	858
2022-08-22	25,100.00	25,100.00	24,750.00	24,900.00	23,697.87	560
2022-08-19	24,950.00	25,500.00	24,900.00	25,100.00	23,888.21	646
2022-08-18	25,000.00	25,000.00	24,700.00	24,900.00	23,697.87	795
2022-08-17	25,650.00	25,650.00	25,000.00	25,000.00	23,793.04	1,324
2022-08-16	26,000.00	26,000.00	25,550.00	25,600.00	24,364.07	1,194
2022-08-12	25,750.00	25,800.00	25,650.00	25,700.00	24,459.24	392
2022-08-11	25,400.00	25,900.00	25,400.00	25,800.00	24,554.42	1,446
2022-08-10	26,000.00	26,000.00	25,500.00	25,500.00	24,268.90	1,362
2022-08-09	26,300.00	26,300.00	25,900.00	26,000.00	24,744.76	1,134
2022-08-08	26,200.00	26,400.00	26,100.00	26,250.00	24,982.69	261
2022-08-05	26,700.00	26,850.00	26,350.00	26,650.00	25,363.38	1,299

← NewerPage 15 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.