Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 11,490.00 | 11,490.00 | 11,020.00 | 11,140.00 | 10,991.03 | 450 |
| 2025-01-15 | 11,100.00 | 11,180.00 | 11,100.00 | 11,180.00 | 11,030.49 | 70 |
| 2025-01-14 | 10,840.00 | 11,120.00 | 10,840.00 | 11,120.00 | 10,971.29 | 71 |
| 2025-01-13 | 11,130.00 | 11,130.00 | 10,850.00 | 11,060.00 | 10,912.10 | 213 |
| 2025-01-10 | 11,450.00 | 11,450.00 | 11,010.00 | 11,070.00 | 10,921.96 | 567 |
| 2025-01-09 | 11,180.00 | 11,390.00 | 11,180.00 | 11,390.00 | 11,237.68 | 395 |
| 2025-01-08 | 11,570.00 | 11,570.00 | 11,180.00 | 11,200.00 | 11,050.22 | 1,714 |
| 2025-01-07 | 11,580.00 | 11,580.00 | 11,220.00 | 11,570.00 | 11,415.27 | 1,027 |
| 2025-01-06 | 10,480.00 | 11,690.00 | 10,480.00 | 11,580.00 | 11,425.14 | 3,974 |
| 2025-01-03 | 10,430.00 | 10,760.00 | 10,420.00 | 10,760.00 | 10,616.11 | 4,311 |
| 2025-01-02 | 10,420.00 | 10,430.00 | 10,220.00 | 10,430.00 | 10,290.52 | 1,279 |
| 2024-12-30 | 10,340.00 | 10,380.00 | 10,340.00 | 10,380.00 | 10,241.19 | 292 |
| 2024-12-27 | 10,390.00 | 10,390.00 | 10,200.00 | 10,340.00 | 10,201.72 | 1,085 |
| 2024-12-26 | 10,400.00 | 10,400.00 | 10,270.00 | 10,350.00 | 10,038.93 | 115 |
| 2024-12-24 | 10,310.00 | 10,400.00 | 10,280.00 | 10,400.00 | 10,087.43 | 260 |
| 2024-12-23 | 10,240.00 | 10,320.00 | 10,240.00 | 10,310.00 | 10,000.13 | 1,298 |
| 2024-12-20 | 10,350.00 | 10,350.00 | 10,150.00 | 10,240.00 | 9,932.24 | 555 |
| 2024-12-19 | 10,290.00 | 10,290.00 | 10,260.00 | 10,260.00 | 9,951.64 | 722 |
| 2024-12-18 | 10,180.00 | 10,240.00 | 10,150.00 | 10,240.00 | 9,932.24 | 1,074 |
| 2024-12-17 | 10,250.00 | 10,250.00 | 10,240.00 | 10,240.00 | 9,932.24 | 1,165 |
| 2024-12-16 | 10,490.00 | 10,490.00 | 10,200.00 | 10,390.00 | 10,077.73 | 1,887 |
| 2024-12-13 | 10,220.00 | 10,550.00 | 10,220.00 | 10,420.00 | 10,106.83 | 1,701 |
| 2024-12-12 | 10,000.00 | 10,290.00 | 10,000.00 | 10,220.00 | 9,912.84 | 863 |
| 2024-12-11 | 10,180.00 | 10,200.00 | 10,120.00 | 10,160.00 | 9,854.64 | 1,118 |
| 2024-12-10 | 9,690.00 | 10,120.00 | 9,690.00 | 10,120.00 | 9,815.84 | 1,268 |
| 2024-12-09 | 9,840.00 | 9,840.00 | 9,700.00 | 9,700.00 | 9,408.47 | 750 |
| 2024-12-06 | 10,050.00 | 10,150.00 | 9,990.00 | 10,150.00 | 9,844.94 | 1,717 |
| 2024-12-05 | 10,160.00 | 10,180.00 | 10,050.00 | 10,160.00 | 9,854.64 | 1,327 |
| 2024-12-04 | 10,210.00 | 10,290.00 | 10,150.00 | 10,280.00 | 9,971.03 | 1,628 |
| 2024-12-03 | 10,250.00 | 10,560.00 | 10,250.00 | 10,520.00 | 10,203.82 | 5,776 |
| 2024-12-02 | 10,460.00 | 10,460.00 | 10,160.00 | 10,440.00 | 10,126.23 | 1,295 |
| 2024-11-29 | 10,290.00 | 10,350.00 | 10,150.00 | 10,330.00 | 10,019.53 | 465 |
| 2024-11-28 | 10,220.00 | 10,450.00 | 10,210.00 | 10,290.00 | 9,980.73 | 415 |
| 2024-11-27 | 10,220.00 | 10,220.00 | 10,200.00 | 10,220.00 | 9,912.84 | 208 |
| 2024-11-26 | 10,290.00 | 10,290.00 | 10,200.00 | 10,220.00 | 9,912.84 | 1,696 |
| 2024-11-25 | 9,960.00 | 10,000.00 | 9,960.00 | 10,000.00 | 9,699.45 | 559 |
| 2024-11-22 | 10,050.00 | 10,050.00 | 9,810.00 | 9,960.00 | 9,660.65 | 187 |
| 2024-11-21 | 9,750.00 | 9,800.00 | 9,470.00 | 9,750.00 | 9,456.96 | 2,514 |
| 2024-11-20 | 10,460.00 | 10,460.00 | 9,920.00 | 9,940.00 | 9,641.25 | 713 |
| 2024-11-19 | 10,600.00 | 10,600.00 | 10,130.00 | 10,130.00 | 9,825.54 | 587 |
| 2024-11-18 | 10,630.00 | 10,630.00 | 10,350.00 | 10,600.00 | 10,281.42 | 619 |
| 2024-11-15 | 10,410.00 | 10,610.00 | 10,350.00 | 10,610.00 | 10,291.12 | 251 |
| 2024-11-14 | 10,930.00 | 10,930.00 | 10,500.00 | 10,600.00 | 10,281.42 | 628 |
| 2024-11-13 | 11,250.00 | 11,250.00 | 10,800.00 | 10,930.00 | 10,601.50 | 407 |
| 2024-11-12 | 11,560.00 | 11,570.00 | 11,000.00 | 11,570.00 | 11,222.26 | 806 |
| 2024-11-11 | 11,580.00 | 11,580.00 | 11,570.00 | 11,570.00 | 11,222.26 | 109 |
| 2024-11-08 | 11,600.00 | 11,600.00 | 11,580.00 | 11,580.00 | 11,231.96 | 16 |
| 2024-11-07 | 11,440.00 | 11,500.00 | 11,350.00 | 11,480.00 | 11,134.97 | 773 |
| 2024-11-06 | 11,930.00 | 11,930.00 | 11,410.00 | 11,500.00 | 11,154.37 | 1,257 |
| 2024-11-05 | 11,730.00 | 11,900.00 | 11,730.00 | 11,850.00 | 11,493.85 | 9 |
| 2024-11-04 | 11,880.00 | 11,880.00 | 11,730.00 | 11,860.00 | 11,503.55 | 7 |
| 2024-11-01 | 11,850.00 | 11,850.00 | 11,700.00 | 11,750.00 | 11,396.85 | 150 |
| 2024-10-31 | 11,810.00 | 11,810.00 | 11,730.00 | 11,740.00 | 11,387.15 | 1,237 |
| 2024-10-30 | 11,890.00 | 12,150.00 | 11,850.00 | 12,150.00 | 11,784.83 | 177 |
| 2024-10-29 | 11,900.00 | 11,900.00 | 11,890.00 | 11,890.00 | 11,532.65 | 120 |
| 2024-10-28 | 11,900.00 | 12,150.00 | 11,860.00 | 11,900.00 | 11,542.34 | 152 |
| 2024-10-25 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 11,542.34 | 56 |
| 2024-10-24 | 12,110.00 | 12,110.00 | 11,850.00 | 11,890.00 | 11,532.65 | 558 |
| 2024-10-23 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 11,746.03 | 115 |
| 2024-10-22 | 12,110.00 | 12,110.00 | 12,110.00 | 12,110.00 | 11,746.03 | 1 |
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.