Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 11,050.00 | 11,190.00 | 11,000.00 | 11,190.00 | 11,190.00 | 308 |
| 2026-04-23 | 11,080.00 | 11,200.00 | 11,050.00 | 11,050.00 | 11,050.00 | 640 |
| 2026-04-22 | 11,340.00 | 11,340.00 | 11,050.00 | 11,200.00 | 11,200.00 | 723 |
| 2026-04-21 | 11,210.00 | 11,210.00 | 11,120.00 | 11,200.00 | 11,200.00 | 653 |
| 2026-04-20 | 11,250.00 | 11,260.00 | 11,170.00 | 11,170.00 | 11,170.00 | 342 |
| 2026-04-17 | 11,250.00 | 11,350.00 | 11,170.00 | 11,180.00 | 11,180.00 | 1,019 |
| 2026-04-16 | 11,210.00 | 11,290.00 | 11,170.00 | 11,170.00 | 11,170.00 | 677 |
| 2026-04-15 | 10,990.00 | 11,200.00 | 10,900.00 | 11,200.00 | 11,200.00 | 1,802 |
| 2026-04-14 | 10,910.00 | 11,000.00 | 10,910.00 | 11,000.00 | 11,000.00 | 1,406 |
| 2026-04-13 | 11,130.00 | 11,130.00 | 11,000.00 | 11,000.00 | 11,000.00 | 906 |
| 2026-04-10 | 11,100.00 | 11,160.00 | 11,090.00 | 11,160.00 | 11,160.00 | 538 |
| 2026-04-09 | 11,550.00 | 11,700.00 | 11,010.00 | 11,090.00 | 11,090.00 | 2,257 |
| 2026-04-08 | 11,260.00 | 11,650.00 | 11,260.00 | 11,650.00 | 11,650.00 | 2,178 |
| 2026-04-07 | 10,870.00 | 11,250.00 | 10,870.00 | 11,210.00 | 11,210.00 | 770 |
| 2026-04-06 | 10,800.00 | 11,520.00 | 10,800.00 | 11,410.00 | 11,410.00 | 2,639 |
| 2026-04-03 | 10,590.00 | 10,810.00 | 10,590.00 | 10,770.00 | 10,770.00 | 2,980 |
| 2026-04-02 | 10,740.00 | 11,620.00 | 10,560.00 | 10,560.00 | 10,560.00 | 2,981 |
| 2026-04-01 | 10,880.00 | 10,880.00 | 10,440.00 | 10,680.00 | 10,680.00 | 2,168 |
| 2026-03-31 | 11,010.00 | 11,200.00 | 10,650.00 | 10,650.00 | 10,650.00 | 2,813 |
| 2026-03-30 | 12,000.00 | 12,000.00 | 11,510.00 | 11,520.00 | 11,520.00 | 3,875 |
| 2026-03-27 | 13,050.00 | 13,050.00 | 12,470.00 | 12,480.00 | 12,480.00 | 2,772 |
| 2026-03-26 | 15,260.00 | 15,260.00 | 13,210.00 | 13,460.00 | 13,460.00 | 16,059 |
| 2025-09-10 | 13,090.00 | 13,090.00 | 12,800.00 | 12,980.00 | 12,806.42 | 242 |
| 2025-09-09 | 12,700.00 | 12,840.00 | 12,700.00 | 12,840.00 | 12,668.29 | 115 |
| 2025-09-08 | 12,720.00 | 12,930.00 | 12,720.00 | 12,760.00 | 12,589.36 | 1,084 |
| 2025-09-05 | 12,540.00 | 13,150.00 | 12,540.00 | 12,760.00 | 12,589.36 | 461 |
| 2025-09-04 | 13,520.00 | 13,520.00 | 12,530.00 | 12,900.00 | 12,727.49 | 489 |
| 2025-09-03 | 12,460.00 | 12,760.00 | 12,450.00 | 12,760.00 | 12,589.36 | 516 |
| 2025-09-02 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 12,332.84 | 297 |
| 2025-09-01 | 13,000.00 | 13,000.00 | 12,760.00 | 12,760.00 | 12,589.36 | 55 |
| 2025-08-29 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,826.15 | 1 |
| 2025-08-28 | 12,990.00 | 12,990.00 | 12,900.00 | 12,990.00 | 12,816.29 | 63 |
| 2025-08-27 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 12,826.15 | 15 |
| 2025-08-26 | 13,180.00 | 13,180.00 | 13,000.00 | 13,000.00 | 12,826.15 | 3 |
| 2025-08-25 | 12,920.00 | 13,220.00 | 12,920.00 | 13,180.00 | 13,003.74 | 41 |
| 2025-08-22 | 12,870.00 | 12,870.00 | 12,860.00 | 12,860.00 | 12,688.02 | 115 |
| 2025-08-21 | 12,770.00 | 12,920.00 | 12,720.00 | 12,750.00 | 12,579.49 | 305 |
| 2025-08-20 | 13,520.00 | 13,520.00 | 12,760.00 | 12,760.00 | 12,589.36 | 1,389 |
| 2025-08-19 | 13,500.00 | 13,500.00 | 13,430.00 | 13,430.00 | 13,250.40 | 68 |
| 2025-08-18 | 13,100.00 | 13,510.00 | 13,100.00 | 13,490.00 | 13,309.60 | 98 |
| 2025-08-14 | 13,680.00 | 13,680.00 | 13,420.00 | 13,430.00 | 13,250.40 | 167 |
| 2025-08-13 | 13,570.00 | 13,570.00 | 13,500.00 | 13,550.00 | 13,368.80 | 38 |
| 2025-08-12 | 13,740.00 | 13,740.00 | 13,640.00 | 13,640.00 | 13,457.59 | 41 |
| 2025-08-11 | 13,560.00 | 13,560.00 | 13,480.00 | 13,510.00 | 13,329.33 | 77 |
| 2025-08-08 | 13,320.00 | 13,490.00 | 13,320.00 | 13,490.00 | 13,309.60 | 267 |
| 2025-08-07 | 13,230.00 | 13,230.00 | 13,150.00 | 13,160.00 | 12,984.01 | 626 |
| 2025-08-06 | 13,800.00 | 13,800.00 | 13,250.00 | 13,250.00 | 13,072.81 | 719 |
| 2025-08-05 | 13,320.00 | 13,590.00 | 13,320.00 | 13,590.00 | 13,408.26 | 162 |
| 2025-08-04 | 13,890.00 | 13,890.00 | 13,300.00 | 13,320.00 | 13,141.87 | 539 |
| 2025-08-01 | 14,930.00 | 14,930.00 | 13,620.00 | 13,620.00 | 13,437.86 | 422 |
| 2025-07-31 | 14,770.00 | 14,770.00 | 14,040.00 | 14,040.00 | 13,852.24 | 323 |
| 2025-07-30 | 14,070.00 | 14,070.00 | 14,060.00 | 14,060.00 | 13,871.98 | 3 |
| 2025-07-29 | 14,090.00 | 14,090.00 | 13,860.00 | 13,860.00 | 13,674.65 | 223 |
| 2025-07-28 | 14,440.00 | 14,440.00 | 13,770.00 | 13,860.00 | 13,674.65 | 354 |
| 2025-07-25 | 14,680.00 | 14,680.00 | 14,200.00 | 14,200.00 | 14,010.10 | 140 |
| 2025-07-24 | 14,380.00 | 14,380.00 | 14,300.00 | 14,300.00 | 14,108.77 | 75 |
| 2025-07-23 | 14,200.00 | 14,390.00 | 14,200.00 | 14,250.00 | 14,059.44 | 114 |
| 2025-07-22 | 14,410.00 | 14,410.00 | 14,300.00 | 14,390.00 | 14,197.56 | 185 |
| 2025-07-21 | 14,500.00 | 14,500.00 | 14,340.00 | 14,500.00 | 14,306.09 | 110 |
| 2025-07-18 | 14,550.00 | 14,550.00 | 14,300.00 | 14,500.00 | 14,306.09 | 83 |
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.