Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7,400.00 | 7,440.00 | 7,200.00 | 7,280.00 | 7,280.00 | 864 |
| 2026-07-23 | 7,010.00 | 7,290.00 | 7,010.00 | 7,290.00 | 7,290.00 | 165 |
| 2026-07-22 | 7,110.00 | 7,180.00 | 7,100.00 | 7,100.00 | 7,100.00 | 340 |
| 2026-07-21 | 7,290.00 | 7,290.00 | 6,560.00 | 7,120.00 | 7,120.00 | 778 |
| 2026-07-20 | 7,300.00 | 7,300.00 | 7,120.00 | 7,280.00 | 7,280.00 | 222 |
| 2026-07-16 | 7,100.00 | 7,120.00 | 6,900.00 | 7,120.00 | 7,120.00 | 334 |
| 2026-07-15 | 7,120.00 | 7,120.00 | 6,900.00 | 7,050.00 | 7,050.00 | 185 |
| 2026-07-14 | 7,180.00 | 7,180.00 | 6,800.00 | 7,000.00 | 7,000.00 | 280 |
| 2026-07-13 | 7,200.00 | 7,300.00 | 7,180.00 | 7,180.00 | 7,180.00 | 244 |
| 2026-07-10 | 7,170.00 | 7,400.00 | 7,170.00 | 7,300.00 | 7,300.00 | 281 |
| 2026-07-09 | 7,120.00 | 7,240.00 | 7,030.00 | 7,160.00 | 7,160.00 | 167 |
| 2026-07-08 | 7,190.00 | 7,260.00 | 7,120.00 | 7,250.00 | 7,250.00 | 158 |
| 2026-07-07 | 7,050.00 | 7,280.00 | 6,990.00 | 7,270.00 | 7,270.00 | 624 |
| 2026-07-06 | 7,160.00 | 7,290.00 | 7,140.00 | 7,200.00 | 7,200.00 | 255 |
| 2026-07-03 | 7,260.00 | 7,290.00 | 7,000.00 | 7,260.00 | 7,260.00 | 242 |
| 2026-07-02 | 7,200.00 | 7,290.00 | 7,160.00 | 7,250.00 | 7,250.00 | 544 |
| 2026-07-01 | 7,290.00 | 7,290.00 | 7,100.00 | 7,230.00 | 7,230.00 | 336 |
| 2026-06-30 | 7,150.00 | 7,240.00 | 7,150.00 | 7,240.00 | 7,240.00 | 36 |
| 2026-06-29 | 6,720.00 | 7,180.00 | 6,720.00 | 7,150.00 | 7,150.00 | 528 |
| 2026-06-26 | 7,070.00 | 7,070.00 | 6,880.00 | 6,880.00 | 6,880.00 | 181 |
| 2026-06-25 | 7,030.00 | 7,190.00 | 6,950.00 | 7,070.00 | 7,070.00 | 628 |
| 2026-06-24 | 7,070.00 | 7,200.00 | 7,070.00 | 7,070.00 | 7,070.00 | 464 |
| 2026-06-23 | 7,100.00 | 7,100.00 | 7,070.00 | 7,070.00 | 7,070.00 | 398 |
| 2026-06-22 | 7,600.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 385 |
| 2026-06-19 | 7,700.00 | 7,900.00 | 7,400.00 | 7,400.00 | 7,400.00 | 102 |
| 2026-06-18 | 8,050.00 | 8,150.00 | 7,700.00 | 7,700.00 | 7,700.00 | 288 |
| 2026-06-17 | 8,100.00 | 8,150.00 | 7,960.00 | 8,150.00 | 8,150.00 | 309 |
| 2026-06-16 | 8,110.00 | 8,120.00 | 7,930.00 | 8,100.00 | 8,100.00 | 338 |
| 2026-06-15 | 8,110.00 | 8,110.00 | 8,000.00 | 8,000.00 | 8,000.00 | 275 |
| 2026-06-12 | 7,700.00 | 8,120.00 | 7,700.00 | 8,120.00 | 8,120.00 | 878 |
| 2026-06-11 | 7,650.00 | 7,650.00 | 7,250.00 | 7,640.00 | 7,640.00 | 127 |
| 2026-06-10 | 7,300.00 | 7,550.00 | 7,300.00 | 7,540.00 | 7,540.00 | 263 |
| 2026-06-09 | 7,200.00 | 7,510.00 | 7,200.00 | 7,510.00 | 7,510.00 | 579 |
| 2026-06-08 | 7,790.00 | 7,790.00 | 7,200.00 | 7,200.00 | 7,200.00 | 1,113 |
| 2026-06-05 | 7,800.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,800.00 | 518 |
| 2026-06-04 | 7,800.00 | 7,880.00 | 7,800.00 | 7,870.00 | 7,870.00 | 179 |
| 2026-06-02 | 8,090.00 | 8,090.00 | 7,770.00 | 7,800.00 | 7,800.00 | 913 |
| 2026-06-01 | 8,070.00 | 8,070.00 | 7,970.00 | 7,980.00 | 7,980.00 | 1,426 |
| 2026-05-29 | 8,220.00 | 8,220.00 | 8,180.00 | 8,190.00 | 8,190.00 | 423 |
| 2026-05-28 | 8,690.00 | 8,690.00 | 8,060.00 | 8,280.00 | 8,280.00 | 1,939 |
| 2026-05-27 | 8,910.00 | 8,910.00 | 8,520.00 | 8,530.00 | 8,530.00 | 1,390 |
| 2026-05-26 | 9,190.00 | 9,190.00 | 8,900.00 | 8,910.00 | 8,910.00 | 1,289 |
| 2026-05-22 | 9,000.00 | 9,120.00 | 9,000.00 | 9,040.00 | 9,040.00 | 1,873 |
| 2026-05-21 | 9,150.00 | 9,300.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,593 |
| 2026-05-20 | 9,340.00 | 9,340.00 | 9,060.00 | 9,060.00 | 9,060.00 | 1,373 |
| 2026-05-19 | 9,380.00 | 9,380.00 | 9,130.00 | 9,340.00 | 9,340.00 | 156 |
| 2026-05-18 | 9,250.00 | 9,380.00 | 9,110.00 | 9,380.00 | 9,380.00 | 1,295 |
| 2026-05-15 | 9,470.00 | 9,520.00 | 9,440.00 | 9,440.00 | 9,440.00 | 982 |
| 2026-05-14 | 9,500.00 | 9,500.00 | 9,350.00 | 9,470.00 | 9,470.00 | 1,047 |
| 2026-05-13 | 9,480.00 | 9,590.00 | 9,460.00 | 9,460.00 | 9,460.00 | 1,291 |
| 2026-05-12 | 9,760.00 | 9,760.00 | 9,130.00 | 9,470.00 | 9,470.00 | 4,555 |
| 2026-05-11 | 9,810.00 | 9,890.00 | 9,760.00 | 9,760.00 | 9,760.00 | 3,900 |
| 2026-05-08 | 10,120.00 | 10,170.00 | 10,100.00 | 10,160.00 | 10,160.00 | 1,875 |
| 2026-05-07 | 10,400.00 | 10,410.00 | 10,340.00 | 10,340.00 | 10,340.00 | 1,211 |
| 2026-05-06 | 10,880.00 | 10,880.00 | 10,480.00 | 10,480.00 | 10,480.00 | 1,905 |
| 2026-05-04 | 11,230.00 | 11,230.00 | 10,650.00 | 10,750.00 | 10,750.00 | 3,807 |
| 2026-04-30 | 11,150.00 | 11,150.00 | 11,040.00 | 11,040.00 | 11,040.00 | 529 |
| 2026-04-29 | 11,020.00 | 11,170.00 | 11,010.00 | 11,170.00 | 11,170.00 | 70 |
| 2026-04-28 | 11,340.00 | 11,340.00 | 11,070.00 | 11,070.00 | 11,070.00 | 1,366 |
| 2026-04-27 | 11,190.00 | 11,360.00 | 11,150.00 | 11,190.00 | 11,190.00 | 454 |
← NewerPage 2 of 2 · 120 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.