Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	26,300.00	26,650.00	26,000.00	26,600.00	25,315.79	453
2022-05-09	27,100.00	27,100.00	26,550.00	26,550.00	25,268.21	816
2022-05-06	27,650.00	27,650.00	27,200.00	27,200.00	25,886.83	58
2022-05-04	27,800.00	27,800.00	26,550.00	27,650.00	26,315.10	325
2022-05-03	27,750.00	27,800.00	27,750.00	27,800.00	26,457.86	25
2022-05-02	27,700.00	27,800.00	27,500.00	27,750.00	26,410.27	210
2022-04-29	27,600.00	27,800.00	27,500.00	27,700.00	26,362.69	443
2022-04-28	27,950.00	27,950.00	27,800.00	27,800.00	26,457.86	151
2022-04-27	27,700.00	27,750.00	27,550.00	27,650.00	26,315.10	1,160
2022-04-26	28,300.00	28,300.00	28,000.00	28,150.00	26,790.96	479
2022-04-25	28,750.00	29,000.00	28,150.00	28,200.00	26,838.55	494
2022-04-22	29,000.00	29,000.00	28,750.00	28,750.00	27,362.00	1,033
2022-04-21	29,800.00	29,800.00	29,000.00	29,200.00	27,790.27	1,583
2022-04-20	29,150.00	29,150.00	28,900.00	29,000.00	27,599.93	1,069
2022-04-19	28,450.00	29,000.00	28,450.00	28,700.00	27,314.41	410
2022-04-18	28,450.00	28,800.00	28,200.00	28,400.00	27,028.89	1,600
2022-04-15	30,550.00	30,550.00	28,750.00	28,800.00	27,409.58	6,319
2022-04-14	28,000.00	28,150.00	27,950.00	28,150.00	26,790.96	1,933
2022-04-13	28,000.00	28,300.00	27,850.00	27,950.00	26,600.62	598
2022-04-12	27,750.00	27,850.00	27,700.00	27,850.00	26,505.45	1,283
2022-04-11	28,200.00	28,300.00	27,900.00	28,000.00	26,648.20	470
2022-04-08	27,650.00	28,600.00	27,650.00	28,350.00	26,981.31	1,283
2022-04-07	28,650.00	28,900.00	27,700.00	28,300.00	26,933.72	1,151
2022-04-06	29,000.00	29,000.00	28,500.00	28,750.00	27,362.00	329
2022-04-05	29,050.00	29,300.00	28,900.00	29,000.00	27,599.93	473
2022-04-04	29,550.00	29,550.00	29,000.00	29,350.00	27,933.03	1,026
2022-04-01	29,000.00	29,350.00	29,000.00	29,350.00	27,933.03	2,349
2022-03-31	28,300.00	29,150.00	28,200.00	29,150.00	27,742.68	1,147
2022-03-30	28,250.00	28,450.00	28,250.00	28,300.00	26,933.72	1,352
2022-03-29	27,700.00	27,950.00	27,700.00	27,900.00	26,553.03	592
2022-03-28	28,050.00	28,050.00	27,650.00	28,000.00	26,648.20	244
2022-03-25	28,050.00	28,050.00	27,850.00	27,950.00	26,600.62	487
2022-03-24	27,950.00	28,000.00	27,750.00	28,000.00	26,648.20	694
2022-03-23	28,100.00	28,100.00	27,450.00	27,950.00	26,600.62	869
2022-03-22	27,250.00	28,200.00	27,250.00	27,950.00	26,600.62	1,553
2022-03-21	27,500.00	27,500.00	27,050.00	27,500.00	26,172.34	636
2022-03-18	28,450.00	28,450.00	27,050.00	27,450.00	26,124.76	2,353
2022-03-17	26,800.00	26,900.00	26,450.00	26,850.00	25,553.72	1,091
2022-03-16	26,000.00	26,500.00	26,000.00	26,100.00	24,839.93	681
2022-03-15	25,900.00	26,000.00	25,900.00	25,900.00	24,649.59	373
2022-03-14	26,100.00	26,200.00	25,700.00	25,900.00	24,649.59	527
2022-03-11	25,950.00	26,000.00	25,900.00	26,000.00	24,744.76	1,686
2022-03-10	26,450.00	26,450.00	25,700.00	25,950.00	24,697.17	247
2022-03-08	25,950.00	25,950.00	25,600.00	25,600.00	24,364.07	1,021
2022-03-07	26,300.00	26,300.00	25,700.00	25,950.00	24,697.17	337
2022-03-04	26,600.00	26,600.00	25,850.00	26,000.00	24,744.76	570
2022-03-03	25,800.00	26,150.00	25,550.00	26,050.00	24,792.35	296
2022-03-02	26,000.00	26,100.00	25,800.00	25,800.00	24,554.42	1,367
2022-02-28	24,800.00	25,900.00	24,800.00	25,400.00	24,173.73	1,003
2022-02-25	25,200.00	25,200.00	24,700.00	24,800.00	23,602.69	451
2022-02-24	25,250.00	25,250.00	24,950.00	24,950.00	23,745.45	715
2022-02-23	25,400.00	25,400.00	25,000.00	25,250.00	24,030.97	1,095
2022-02-22	25,850.00	25,850.00	24,850.00	24,950.00	23,745.45	721
2022-02-21	25,800.00	25,800.00	25,300.00	25,300.00	24,078.56	313
2022-02-18	25,350.00	25,400.00	25,050.00	25,400.00	24,173.73	1,027
2022-02-17	25,900.00	25,900.00	25,400.00	25,400.00	24,173.73	178
2022-02-16	25,500.00	25,900.00	25,500.00	25,700.00	24,459.24	1,688
2022-02-15	25,300.00	25,300.00	25,000.00	25,250.00	24,030.97	693
2022-02-14	25,250.00	25,300.00	25,150.00	25,300.00	24,078.56	389
2022-02-11	25,800.00	25,950.00	25,300.00	25,500.00	24,268.90	1,349

← NewerPage 17 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.