Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 26,400.00 | 26,700.00 | 26,350.00 | 26,350.00 | 25,077.86 | 914 |
| 2022-08-03 | 26,200.00 | 26,550.00 | 26,100.00 | 26,550.00 | 25,268.21 | 743 |
| 2022-08-02 | 26,900.00 | 26,900.00 | 25,800.00 | 26,350.00 | 25,077.86 | 716 |
| 2022-08-01 | 26,700.00 | 26,700.00 | 26,000.00 | 26,150.00 | 24,887.52 | 1,268 |
| 2022-07-29 | 26,400.00 | 26,650.00 | 26,300.00 | 26,400.00 | 25,125.45 | 769 |
| 2022-07-28 | 26,900.00 | 26,900.00 | 26,400.00 | 26,400.00 | 25,125.45 | 950 |
| 2022-07-27 | 26,650.00 | 26,650.00 | 26,350.00 | 26,600.00 | 25,315.79 | 1,055 |
| 2022-07-26 | 26,500.00 | 26,850.00 | 26,400.00 | 26,650.00 | 25,363.38 | 373 |
| 2022-07-25 | 27,300.00 | 27,300.00 | 26,100.00 | 26,250.00 | 24,982.69 | 1,528 |
| 2022-07-22 | 26,450.00 | 26,850.00 | 26,200.00 | 26,300.00 | 25,030.28 | 1,006 |
| 2022-07-21 | 27,350.00 | 27,350.00 | 26,350.00 | 26,400.00 | 25,125.45 | 1,705 |
| 2022-07-20 | 27,750.00 | 27,750.00 | 27,100.00 | 27,100.00 | 25,791.65 | 2,218 |
| 2022-07-19 | 26,700.00 | 27,550.00 | 26,700.00 | 27,550.00 | 26,219.93 | 3,580 |
| 2022-07-18 | 26,750.00 | 26,900.00 | 26,750.00 | 26,850.00 | 25,553.72 | 2,477 |
| 2022-07-15 | 25,900.00 | 27,000.00 | 25,900.00 | 26,800.00 | 25,506.14 | 3,636 |
| 2022-07-14 | 26,250.00 | 26,250.00 | 26,000.00 | 26,050.00 | 24,792.35 | 952 |
| 2022-07-13 | 25,850.00 | 26,400.00 | 25,850.00 | 26,350.00 | 25,077.86 | 1,481 |
| 2022-07-12 | 26,000.00 | 26,000.00 | 25,450.00 | 25,850.00 | 24,602.00 | 1,643 |
| 2022-07-11 | 25,850.00 | 25,850.00 | 25,400.00 | 25,700.00 | 24,459.24 | 2,409 |
| 2022-07-08 | 25,900.00 | 25,900.00 | 25,600.00 | 25,650.00 | 24,411.66 | 1,301 |
| 2022-07-07 | 25,200.00 | 25,800.00 | 25,200.00 | 25,800.00 | 24,554.42 | 2,280 |
| 2022-07-06 | 25,500.00 | 25,700.00 | 25,400.00 | 25,400.00 | 24,173.73 | 1,817 |
| 2022-07-05 | 24,650.00 | 25,750.00 | 24,650.00 | 25,500.00 | 24,268.90 | 3,423 |
| 2022-07-04 | 25,100.00 | 25,100.00 | 24,500.00 | 24,750.00 | 23,555.11 | 1,399 |
| 2022-07-01 | 25,000.00 | 25,800.00 | 24,800.00 | 24,900.00 | 23,697.87 | 970 |
| 2022-06-30 | 25,600.00 | 25,800.00 | 25,050.00 | 25,200.00 | 23,983.38 | 3,073 |
| 2022-06-29 | 24,750.00 | 25,500.00 | 24,750.00 | 25,300.00 | 24,078.56 | 1,680 |
| 2022-06-28 | 25,100.00 | 25,350.00 | 24,850.00 | 25,350.00 | 24,126.14 | 3,925 |
| 2022-06-27 | 25,000.00 | 25,750.00 | 25,000.00 | 25,650.00 | 24,411.66 | 3,325 |
| 2022-06-24 | 24,450.00 | 25,800.00 | 24,450.00 | 25,250.00 | 24,030.97 | 4,061 |
| 2022-06-23 | 27,200.00 | 27,200.00 | 24,450.00 | 24,450.00 | 23,269.59 | 17,771 |
| 2022-06-22 | 28,400.00 | 30,550.00 | 28,050.00 | 29,000.00 | 27,599.93 | 34,207 |
| 2022-06-21 | 25,000.00 | 26,300.00 | 24,350.00 | 25,850.00 | 24,602.00 | 2,242 |
| 2022-06-20 | 26,850.00 | 26,850.00 | 24,200.00 | 24,550.00 | 23,364.76 | 3,762 |
| 2022-06-17 | 26,400.00 | 26,700.00 | 26,000.00 | 26,700.00 | 25,410.97 | 8,382 |
| 2022-06-16 | 27,450.00 | 27,750.00 | 27,400.00 | 27,400.00 | 26,077.17 | 5,734 |
| 2022-06-15 | 28,000.00 | 30,000.00 | 27,750.00 | 27,800.00 | 26,457.86 | 21,566 |
| 2022-06-14 | 27,150.00 | 28,500.00 | 27,100.00 | 28,150.00 | 26,790.96 | 5,013 |
| 2022-06-13 | 29,900.00 | 29,900.00 | 28,000.00 | 28,000.00 | 26,648.20 | 9,118 |
| 2022-06-10 | 29,350.00 | 31,000.00 | 29,300.00 | 30,550.00 | 29,075.09 | 10,109 |
| 2022-06-09 | 31,300.00 | 31,300.00 | 29,300.00 | 29,900.00 | 28,456.47 | 12,245 |
| 2022-06-08 | 31,000.00 | 31,950.00 | 30,000.00 | 31,300.00 | 29,788.89 | 18,948 |
| 2022-06-07 | 31,300.00 | 31,300.00 | 30,100.00 | 30,200.00 | 28,741.99 | 20,730 |
| 2022-06-03 | 35,200.00 | 35,200.00 | 32,000.00 | 32,600.00 | 31,026.12 | 39,020 |
| 2022-06-02 | 38,000.00 | 44,500.00 | 34,750.00 | 34,750.00 | 33,072.32 | 116,750 |
| 2022-05-31 | 30,100.00 | 38,500.00 | 30,100.00 | 38,500.00 | 36,641.28 | 68,239 |
| 2022-05-30 | 31,850.00 | 31,950.00 | 29,550.00 | 29,650.00 | 28,218.54 | 9,411 |
| 2022-05-27 | 28,650.00 | 32,250.00 | 28,650.00 | 30,400.00 | 28,932.34 | 18,240 |
| 2022-05-26 | 28,100.00 | 28,100.00 | 27,900.00 | 28,050.00 | 26,695.79 | 798 |
| 2022-05-25 | 27,250.00 | 28,100.00 | 27,250.00 | 28,050.00 | 26,695.79 | 1,070 |
| 2022-05-24 | 27,000.00 | 27,800.00 | 27,000.00 | 27,250.00 | 25,934.41 | 1,255 |
| 2022-05-23 | 26,450.00 | 27,900.00 | 26,000.00 | 27,900.00 | 26,553.03 | 2,768 |
| 2022-05-20 | 26,000.00 | 26,000.00 | 25,500.00 | 26,000.00 | 24,744.76 | 514 |
| 2022-05-19 | 26,100.00 | 26,100.00 | 25,750.00 | 25,950.00 | 24,697.17 | 91 |
| 2022-05-18 | 26,500.00 | 26,500.00 | 26,150.00 | 26,150.00 | 24,887.52 | 404 |
| 2022-05-17 | 26,500.00 | 26,500.00 | 26,450.00 | 26,500.00 | 25,220.62 | 569 |
| 2022-05-16 | 26,100.00 | 26,500.00 | 25,950.00 | 26,500.00 | 25,220.62 | 447 |
| 2022-05-13 | 25,750.00 | 26,700.00 | 25,750.00 | 26,350.00 | 25,077.86 | 323 |
| 2022-05-12 | 26,000.00 | 26,250.00 | 25,750.00 | 25,750.00 | 24,506.83 | 1,227 |
| 2022-05-11 | 26,700.00 | 26,700.00 | 26,600.00 | 26,700.00 | 25,410.97 | 962 |
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.