Ilyang Pharmaceutical Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	10,430.00	10,490.00	10,410.00	10,490.00	10,349.72	258
2025-04-16	10,440.00	10,440.00	10,330.00	10,420.00	10,280.65	795
2025-04-15	10,320.00	10,450.00	10,210.00	10,440.00	10,300.39	1,668
2025-04-14	10,080.00	10,350.00	10,080.00	10,330.00	10,191.86	502
2025-04-11	10,100.00	10,240.00	10,100.00	10,150.00	10,014.26	702
2025-04-10	10,020.00	10,100.00	10,020.00	10,100.00	9,964.93	2,029
2025-04-09	10,100.00	10,100.00	9,900.00	9,900.00	9,767.61	419
2025-04-08	10,100.00	10,290.00	10,100.00	10,100.00	9,964.93	1,095
2025-04-07	10,160.00	10,160.00	9,810.00	10,100.00	9,964.93	277
2025-04-04	10,020.00	10,160.00	9,870.00	10,160.00	10,024.13	1,775
2025-04-03	10,100.00	10,240.00	10,100.00	10,120.00	9,984.67	55
2025-04-02	10,200.00	10,360.00	10,100.00	10,100.00	9,964.93	665
2025-04-01	10,240.00	10,240.00	10,160.00	10,240.00	10,103.06	599
2025-03-31	10,310.00	10,340.00	10,240.00	10,240.00	10,103.06	184
2025-03-28	10,680.00	10,680.00	10,300.00	10,490.00	10,349.72	1,812
2025-03-27	10,300.00	10,630.00	10,200.00	10,580.00	10,438.51	3,646
2025-03-26	10,360.00	10,460.00	10,340.00	10,380.00	10,241.19	792
2025-03-25	11,380.00	11,540.00	10,210.00	10,400.00	10,260.92	17,281
2025-03-24	12,220.00	12,220.00	11,970.00	12,000.00	11,839.52	1,218
2025-03-21	11,360.00	11,980.00	11,360.00	11,980.00	11,819.79	1,885
2025-03-20	11,950.00	11,950.00	11,660.00	11,660.00	11,504.07	378
2025-03-19	11,880.00	11,910.00	11,880.00	11,900.00	11,740.86	141
2025-03-18	11,800.00	11,950.00	11,800.00	11,810.00	11,652.07	380
2025-03-17	11,500.00	11,850.00	11,400.00	11,820.00	11,661.93	284
2025-03-14	11,990.00	11,990.00	11,350.00	11,500.00	11,346.21	58
2025-03-13	11,670.00	11,670.00	11,550.00	11,550.00	11,395.54	9
2025-03-12	11,660.00	11,660.00	11,420.00	11,420.00	11,267.28	131
2025-03-11	11,280.00	12,170.00	11,210.00	11,660.00	11,504.07	211
2025-03-10	11,310.00	11,340.00	11,130.00	11,340.00	11,188.35	390
2025-03-07	11,390.00	11,390.00	11,170.00	11,320.00	11,168.62	90
2025-03-06	11,390.00	11,390.00	11,140.00	11,300.00	11,148.89	145
2025-03-05	11,020.00	11,280.00	11,020.00	11,280.00	11,129.15	68
2025-03-04	11,220.00	11,220.00	11,200.00	11,200.00	11,050.22	188
2025-02-28	11,660.00	11,680.00	11,450.00	11,450.00	11,296.88	1,400
2025-02-27	11,600.00	11,700.00	11,600.00	11,670.00	11,513.94	468
2025-02-26	11,750.00	11,750.00	11,380.00	11,600.00	11,444.87	2,216
2025-02-25	11,400.00	11,490.00	11,250.00	11,440.00	11,287.01	376
2025-02-24	11,590.00	11,590.00	11,200.00	11,400.00	11,247.55	173
2025-02-21	11,450.00	11,470.00	11,230.00	11,450.00	11,296.88	103
2025-02-20	11,650.00	11,650.00	11,280.00	11,450.00	11,296.88	182
2025-02-19	11,250.00	11,300.00	11,170.00	11,280.00	11,129.15	480
2025-02-18	11,170.00	11,420.00	11,050.00	11,250.00	11,099.55	276
2025-02-17	11,390.00	11,390.00	10,830.00	11,190.00	11,040.36	514
2025-02-14	11,230.00	11,230.00	10,990.00	11,200.00	11,050.22	809
2025-02-13	11,090.00	11,300.00	11,080.00	11,240.00	11,089.69	206
2025-02-12	11,080.00	11,080.00	11,080.00	11,080.00	10,931.83	59
2025-02-11	11,150.00	11,150.00	10,850.00	11,080.00	10,931.83	215
2025-02-10	10,800.00	11,270.00	10,800.00	11,160.00	11,010.76	221
2025-02-07	10,800.00	10,800.00	10,800.00	10,800.00	10,655.57	410
2025-02-06	10,690.00	10,780.00	10,510.00	10,780.00	10,635.84	118
2025-02-05	10,470.00	10,680.00	10,470.00	10,680.00	10,537.18	10
2025-02-04	10,380.00	10,470.00	10,380.00	10,470.00	10,329.99	505
2025-02-03	10,500.00	10,500.00	10,230.00	10,250.00	10,112.93	1,066
2025-01-31	10,190.00	11,870.00	10,190.00	10,480.00	10,339.85	3,969
2025-01-24	10,460.00	10,460.00	10,160.00	10,170.00	10,034.00	165
2025-01-23	10,570.00	10,570.00	10,380.00	10,380.00	10,241.19	584
2025-01-22	10,870.00	10,870.00	10,520.00	10,560.00	10,418.78	523
2025-01-21	10,930.00	10,940.00	10,840.00	10,870.00	10,724.64	696
2025-01-20	11,200.00	11,200.00	11,190.00	11,190.00	11,040.36	2
2025-01-17	11,000.00	11,200.00	10,910.00	11,200.00	11,050.22	99

← NewerPage 5 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.