Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-17 | 14,680.00 | 14,680.00 | 14,210.00 | 14,510.00 | 14,315.96 | 317 |
| 2025-07-16 | 14,600.00 | 14,600.00 | 14,200.00 | 14,360.00 | 14,167.96 | 336 |
| 2025-07-15 | 14,510.00 | 14,550.00 | 14,450.00 | 14,550.00 | 14,355.42 | 570 |
| 2025-07-14 | 14,790.00 | 14,790.00 | 14,550.00 | 14,760.00 | 14,562.62 | 541 |
| 2025-07-11 | 14,580.00 | 14,890.00 | 14,370.00 | 14,890.00 | 14,690.88 | 780 |
| 2025-07-10 | 14,700.00 | 14,700.00 | 14,280.00 | 14,580.00 | 14,385.02 | 1,177 |
| 2025-07-09 | 14,960.00 | 14,960.00 | 14,300.00 | 14,300.00 | 14,108.77 | 17 |
| 2025-07-08 | 14,500.00 | 14,500.00 | 14,220.00 | 14,220.00 | 14,029.84 | 170 |
| 2025-07-07 | 14,360.00 | 14,360.00 | 14,240.00 | 14,350.00 | 14,158.10 | 125 |
| 2025-07-04 | 14,450.00 | 14,450.00 | 14,320.00 | 14,360.00 | 14,167.96 | 326 |
| 2025-07-03 | 14,640.00 | 14,640.00 | 14,450.00 | 14,450.00 | 14,256.76 | 787 |
| 2025-07-02 | 14,550.00 | 14,550.00 | 14,400.00 | 14,480.00 | 14,286.36 | 384 |
| 2025-07-01 | 14,440.00 | 14,640.00 | 14,280.00 | 14,440.00 | 14,246.89 | 669 |
| 2025-06-30 | 15,000.00 | 15,040.00 | 14,200.00 | 14,440.00 | 14,246.89 | 1,231 |
| 2025-06-27 | 15,500.00 | 15,500.00 | 14,950.00 | 15,070.00 | 14,868.47 | 398 |
| 2025-06-26 | 15,250.00 | 15,250.00 | 14,800.00 | 15,100.00 | 14,898.07 | 2,152 |
| 2025-06-25 | 15,200.00 | 15,200.00 | 14,940.00 | 15,060.00 | 14,858.60 | 2,174 |
| 2025-06-24 | 15,340.00 | 15,370.00 | 14,980.00 | 15,370.00 | 15,164.46 | 4,465 |
| 2025-06-23 | 15,210.00 | 16,000.00 | 15,210.00 | 15,550.00 | 15,342.05 | 6,044 |
| 2025-06-20 | 14,960.00 | 15,280.00 | 14,700.00 | 15,140.00 | 14,937.53 | 1,804 |
| 2025-06-19 | 15,390.00 | 15,390.00 | 14,400.00 | 14,580.00 | 14,385.02 | 4,885 |
| 2025-06-18 | 15,280.00 | 15,780.00 | 15,070.00 | 15,270.00 | 15,065.79 | 5,627 |
| 2025-06-17 | 14,850.00 | 15,250.00 | 14,850.00 | 15,250.00 | 15,046.06 | 3,835 |
| 2025-06-16 | 13,990.00 | 14,800.00 | 13,990.00 | 14,770.00 | 14,572.48 | 2,690 |
| 2025-06-13 | 14,300.00 | 14,300.00 | 13,800.00 | 14,000.00 | 13,812.78 | 1,758 |
| 2025-06-12 | 14,310.00 | 14,310.00 | 14,040.00 | 14,190.00 | 14,000.24 | 3,835 |
| 2025-06-11 | 14,770.00 | 14,770.00 | 14,030.00 | 14,500.00 | 14,306.09 | 3,766 |
| 2025-06-10 | 14,620.00 | 15,690.00 | 14,350.00 | 14,350.00 | 14,158.10 | 6,122 |
| 2025-06-09 | 13,600.00 | 16,500.00 | 13,600.00 | 14,810.00 | 14,611.95 | 15,277 |
| 2025-06-05 | 13,260.00 | 13,600.00 | 13,210.00 | 13,600.00 | 13,418.13 | 3,675 |
| 2025-06-04 | 12,960.00 | 13,390.00 | 12,960.00 | 13,390.00 | 13,210.94 | 881 |
| 2025-06-02 | 12,890.00 | 13,470.00 | 12,840.00 | 13,080.00 | 12,905.08 | 4,039 |
| 2025-05-30 | 13,000.00 | 13,590.00 | 12,980.00 | 13,050.00 | 12,875.48 | 2,672 |
| 2025-05-29 | 12,740.00 | 13,100.00 | 12,740.00 | 12,980.00 | 12,806.42 | 421 |
| 2025-05-28 | 12,710.00 | 13,100.00 | 12,710.00 | 12,880.00 | 12,707.76 | 556 |
| 2025-05-27 | 13,400.00 | 13,400.00 | 12,640.00 | 12,890.00 | 12,717.62 | 354 |
| 2025-05-26 | 12,600.00 | 13,130.00 | 12,600.00 | 12,930.00 | 12,757.09 | 843 |
| 2025-05-23 | 13,200.00 | 13,200.00 | 12,600.00 | 12,660.00 | 12,490.70 | 4,191 |
| 2025-05-22 | 12,530.00 | 14,990.00 | 12,530.00 | 13,330.00 | 13,151.74 | 19,906 |
| 2025-05-21 | 12,540.00 | 12,630.00 | 12,540.00 | 12,580.00 | 12,411.77 | 688 |
| 2025-05-20 | 12,430.00 | 12,450.00 | 12,400.00 | 12,450.00 | 12,283.51 | 384 |
| 2025-05-19 | 12,400.00 | 12,480.00 | 12,400.00 | 12,400.00 | 12,234.18 | 147 |
| 2025-05-16 | 12,340.00 | 12,600.00 | 12,300.00 | 12,350.00 | 12,184.84 | 1,594 |
| 2025-05-15 | 12,200.00 | 12,370.00 | 12,200.00 | 12,350.00 | 12,184.84 | 421 |
| 2025-05-14 | 12,400.00 | 12,400.00 | 12,270.00 | 12,390.00 | 12,224.31 | 573 |
| 2025-05-13 | 12,450.00 | 12,460.00 | 12,320.00 | 12,400.00 | 12,234.18 | 605 |
| 2025-05-12 | 12,260.00 | 12,890.00 | 12,260.00 | 12,460.00 | 12,293.37 | 484 |
| 2025-05-09 | 12,200.00 | 12,410.00 | 12,200.00 | 12,410.00 | 12,244.04 | 329 |
| 2025-05-08 | 12,290.00 | 12,350.00 | 12,290.00 | 12,320.00 | 12,155.25 | 127 |
| 2025-05-07 | 12,100.00 | 12,340.00 | 12,100.00 | 12,330.00 | 12,165.11 | 1,109 |
| 2025-05-02 | 12,230.00 | 12,300.00 | 12,230.00 | 12,260.00 | 12,096.05 | 1,572 |
| 2025-04-30 | 12,200.00 | 12,240.00 | 12,200.00 | 12,230.00 | 12,066.45 | 283 |
| 2025-04-29 | 12,050.00 | 12,250.00 | 12,050.00 | 12,230.00 | 12,066.45 | 352 |
| 2025-04-28 | 12,120.00 | 12,700.00 | 12,120.00 | 12,140.00 | 11,977.65 | 1,472 |
| 2025-04-25 | 13,050.00 | 13,050.00 | 12,250.00 | 12,400.00 | 12,234.18 | 1,280 |
| 2025-04-24 | 12,290.00 | 12,290.00 | 12,100.00 | 12,200.00 | 12,036.85 | 1,236 |
| 2025-04-23 | 12,790.00 | 12,790.00 | 12,030.00 | 12,100.00 | 11,938.19 | 742 |
| 2025-04-22 | 12,040.00 | 12,350.00 | 11,980.00 | 12,000.00 | 11,839.52 | 2,797 |
| 2025-04-21 | 11,830.00 | 13,180.00 | 11,780.00 | 12,380.00 | 12,214.44 | 8,779 |
| 2025-04-18 | 10,430.00 | 13,000.00 | 10,430.00 | 11,400.00 | 11,247.55 | 3,753 |
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.