Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	25,450.00	25,900.00	25,450.00	25,800.00	24,554.42	1,300
2022-02-09	25,500.00	25,500.00	24,900.00	25,150.00	23,935.80	1,126
2022-02-08	25,650.00	25,650.00	25,100.00	25,100.00	23,888.21	307
2022-02-07	25,500.00	25,700.00	25,450.00	25,650.00	24,411.66	371
2022-02-04	24,650.00	25,500.00	24,650.00	25,200.00	23,983.38	165
2022-02-03	25,200.00	25,500.00	25,000.00	25,150.00	23,935.80	820
2022-01-28	24,200.00	25,200.00	24,000.00	24,500.00	23,317.18	2,019
2022-01-27	24,650.00	24,650.00	24,300.00	24,300.00	23,126.83	845
2022-01-26	25,200.00	25,500.00	25,100.00	25,400.00	24,173.73	265
2022-01-25	26,400.00	26,900.00	25,300.00	25,300.00	24,078.56	2,108
2022-01-24	26,350.00	26,550.00	26,350.00	26,400.00	25,125.45	776
2022-01-21	26,500.00	27,250.00	26,500.00	26,550.00	25,268.21	588
2022-01-20	26,250.00	26,700.00	26,150.00	26,700.00	25,410.97	538
2022-01-19	27,000.00	27,000.00	26,300.00	26,400.00	25,125.45	636
2022-01-18	26,950.00	26,950.00	26,700.00	26,700.00	25,410.97	268
2022-01-17	27,350.00	27,350.00	27,050.00	27,100.00	25,791.65	377
2022-01-14	27,350.00	27,400.00	27,100.00	27,350.00	26,029.58	310
2022-01-13	27,500.00	27,850.00	27,350.00	27,350.00	26,029.58	760
2022-01-12	27,700.00	27,950.00	27,650.00	27,950.00	26,600.62	304
2022-01-11	28,250.00	28,250.00	27,600.00	27,600.00	26,267.52	805
2022-01-10	28,500.00	28,500.00	28,000.00	28,050.00	26,695.79	1,087
2022-01-07	28,600.00	28,600.00	28,050.00	28,200.00	26,838.55	324
2022-01-06	29,000.00	29,000.00	28,450.00	28,600.00	27,219.24	316
2022-01-05	29,000.00	29,000.00	28,650.00	28,700.00	27,314.41	229
2022-01-04	28,350.00	28,850.00	28,350.00	28,800.00	27,409.58	596
2022-01-03	28,750.00	28,750.00	28,650.00	28,650.00	27,266.82	92
2021-12-30	28,100.00	28,800.00	28,100.00	28,750.00	27,362.00	473
2021-12-29	27,950.00	28,200.00	27,950.00	28,200.00	26,838.55	282
2021-12-28	28,000.00	28,950.00	28,000.00	28,100.00	26,529.24	262
2021-12-27	28,350.00	28,850.00	28,300.00	28,300.00	26,718.06	509
2021-12-24	28,750.00	28,750.00	28,450.00	28,550.00	26,954.08	1,005
2021-12-23	29,100.00	29,100.00	28,400.00	28,750.00	27,142.90	278
2021-12-22	28,800.00	28,800.00	28,800.00	28,800.00	27,190.11	117
2021-12-21	29,150.00	29,150.00	27,800.00	28,800.00	27,190.11	140
2021-12-20	29,100.00	29,150.00	28,850.00	28,850.00	27,237.31	734
2021-12-17	28,700.00	29,200.00	28,700.00	29,150.00	27,520.54	504
2021-12-16	30,400.00	30,400.00	28,700.00	28,700.00	27,095.70	1,664
2021-12-15	30,350.00	30,500.00	29,500.00	30,100.00	28,417.44	550
2021-12-14	30,200.00	30,200.00	29,750.00	30,000.00	28,323.03	688
2021-12-13	31,000.00	31,000.00	30,200.00	30,200.00	28,511.85	740
2021-12-10	29,550.00	30,900.00	29,550.00	30,800.00	29,078.31	1,449
2021-12-09	29,350.00	30,050.00	29,350.00	29,950.00	28,275.83	532
2021-12-08	30,700.00	31,300.00	30,050.00	30,050.00	28,370.24	3,605
2021-12-07	28,850.00	30,500.00	28,850.00	30,500.00	28,795.08	6,273
2021-12-06	28,450.00	28,850.00	28,150.00	28,850.00	27,237.31	2,436
2021-12-03	26,300.00	28,600.00	26,200.00	28,600.00	27,001.29	3,954
2021-12-02	25,500.00	26,500.00	25,450.00	26,500.00	25,018.68	789
2021-12-01	25,500.00	25,550.00	25,350.00	25,550.00	24,121.78	1,884
2021-11-30	26,050.00	26,300.00	25,800.00	25,800.00	24,357.81	1,510
2021-11-29	26,200.00	26,350.00	26,000.00	26,200.00	24,735.45	1,634
2021-11-26	26,600.00	27,100.00	26,550.00	26,750.00	25,254.70	1,806
2021-11-25	26,950.00	26,950.00	26,550.00	26,550.00	25,065.88	1,114
2021-11-24	27,500.00	27,500.00	26,950.00	26,950.00	25,443.52	1,412
2021-11-23	27,750.00	27,750.00	27,550.00	27,550.00	26,009.98	716
2021-11-22	28,000.00	28,000.00	27,750.00	27,800.00	26,246.01	1,725
2021-11-19	28,800.00	28,800.00	28,000.00	28,000.00	26,434.83	1,569
2021-11-18	28,600.00	28,600.00	28,150.00	28,200.00	26,623.65	1,093
2021-11-17	29,200.00	29,200.00	28,250.00	28,300.00	26,718.06	1,177
2021-11-16	29,500.00	29,500.00	28,600.00	29,200.00	27,567.75	584
2021-11-15	28,300.00	29,150.00	28,300.00	29,000.00	27,378.93	989

← NewerPage 18 of 19 · 1,094 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.