Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-21 | 12,120.00 | 12,120.00 | 12,000.00 | 12,110.00 | 11,746.03 | 52 |
| 2024-10-18 | 12,060.00 | 12,060.00 | 11,910.00 | 12,000.00 | 11,639.34 | 328 |
| 2024-10-17 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,639.34 | 1 |
| 2024-10-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,639.34 | 170 |
| 2024-10-15 | 12,160.00 | 12,160.00 | 12,000.00 | 12,000.00 | 11,639.34 | 216 |
| 2024-10-14 | 11,900.00 | 12,220.00 | 11,900.00 | 12,220.00 | 11,852.73 | 197 |
| 2024-10-11 | 12,140.00 | 12,140.00 | 12,000.00 | 12,110.00 | 11,746.03 | 713 |
| 2024-10-10 | 12,000.00 | 12,140.00 | 12,000.00 | 12,130.00 | 11,765.43 | 381 |
| 2024-10-08 | 12,110.00 | 12,130.00 | 12,010.00 | 12,100.00 | 11,736.33 | 229 |
| 2024-10-07 | 12,130.00 | 12,130.00 | 12,010.00 | 12,110.00 | 11,746.03 | 260 |
| 2024-10-04 | 12,120.00 | 12,120.00 | 12,000.00 | 12,040.00 | 11,678.14 | 746 |
| 2024-10-02 | 12,010.00 | 12,130.00 | 12,000.00 | 12,120.00 | 11,755.73 | 373 |
| 2024-09-30 | 12,030.00 | 12,180.00 | 12,030.00 | 12,180.00 | 11,813.93 | 201 |
| 2024-09-27 | 12,300.00 | 12,300.00 | 12,010.00 | 12,130.00 | 11,765.43 | 284 |
| 2024-09-26 | 12,050.00 | 12,150.00 | 12,040.00 | 12,150.00 | 11,784.83 | 319 |
| 2024-09-25 | 12,150.00 | 12,170.00 | 12,080.00 | 12,080.00 | 11,716.93 | 296 |
| 2024-09-24 | 12,250.00 | 12,250.00 | 12,030.00 | 12,080.00 | 11,716.93 | 593 |
| 2024-09-23 | 12,110.00 | 12,110.00 | 12,100.00 | 12,100.00 | 11,736.33 | 298 |
| 2024-09-20 | 12,100.00 | 12,300.00 | 12,080.00 | 12,290.00 | 11,920.62 | 410 |
| 2024-09-19 | 12,270.00 | 12,270.00 | 12,100.00 | 12,100.00 | 11,736.33 | 54 |
| 2024-09-13 | 12,280.00 | 12,280.00 | 12,280.00 | 12,280.00 | 11,910.92 | 2 |
| 2024-09-12 | 12,390.00 | 12,390.00 | 12,020.00 | 12,220.00 | 11,852.73 | 327 |
| 2024-09-11 | 12,440.00 | 12,440.00 | 12,440.00 | 12,440.00 | 12,066.12 | 12 |
| 2024-09-10 | 12,160.00 | 12,200.00 | 12,160.00 | 12,200.00 | 11,833.33 | 68 |
| 2024-09-09 | 12,180.00 | 12,180.00 | 12,180.00 | 12,180.00 | 11,813.93 | 52 |
| 2024-09-06 | 12,040.00 | 12,190.00 | 12,040.00 | 12,190.00 | 11,823.63 | 221 |
| 2024-09-05 | 12,320.00 | 12,320.00 | 12,290.00 | 12,300.00 | 11,930.32 | 136 |
| 2024-09-04 | 12,290.00 | 12,540.00 | 12,180.00 | 12,540.00 | 12,163.11 | 294 |
| 2024-09-03 | 12,610.00 | 12,610.00 | 12,550.00 | 12,560.00 | 12,182.51 | 115 |
| 2024-09-02 | 12,630.00 | 12,630.00 | 12,610.00 | 12,610.00 | 12,231.01 | 21 |
| 2024-08-30 | 12,720.00 | 12,720.00 | 12,640.00 | 12,650.00 | 12,269.80 | 256 |
| 2024-08-29 | 12,690.00 | 12,700.00 | 12,560.00 | 12,700.00 | 12,318.30 | 65 |
| 2024-08-28 | 12,690.00 | 12,850.00 | 12,690.00 | 12,700.00 | 12,318.30 | 119 |
| 2024-08-27 | 12,680.00 | 12,680.00 | 12,560.00 | 12,680.00 | 12,298.90 | 244 |
| 2024-08-26 | 12,840.00 | 12,840.00 | 12,620.00 | 12,680.00 | 12,298.90 | 178 |
| 2024-08-23 | 12,750.00 | 12,750.00 | 12,670.00 | 12,680.00 | 12,298.90 | 62 |
| 2024-08-22 | 12,790.00 | 12,790.00 | 12,590.00 | 12,780.00 | 12,395.90 | 515 |
| 2024-08-21 | 12,910.00 | 13,050.00 | 12,880.00 | 12,880.00 | 12,492.89 | 214 |
| 2024-08-20 | 13,200.00 | 13,200.00 | 12,910.00 | 12,910.00 | 12,521.99 | 320 |
| 2024-08-19 | 13,330.00 | 13,330.00 | 13,200.00 | 13,200.00 | 12,803.27 | 185 |
| 2024-08-16 | 12,980.00 | 13,140.00 | 12,980.00 | 13,130.00 | 12,735.38 | 486 |
| 2024-08-14 | 12,950.00 | 13,100.00 | 12,950.00 | 13,040.00 | 12,648.08 | 593 |
| 2024-08-13 | 13,240.00 | 13,240.00 | 13,030.00 | 13,040.00 | 12,648.08 | 1,980 |
| 2024-08-12 | 12,900.00 | 13,290.00 | 12,900.00 | 13,290.00 | 12,890.57 | 2,620 |
| 2024-08-09 | 13,220.00 | 13,220.00 | 12,840.00 | 12,990.00 | 12,599.58 | 921 |
| 2024-08-08 | 12,480.00 | 13,240.00 | 12,410.00 | 12,920.00 | 12,531.69 | 2,500 |
| 2024-08-07 | 12,170.00 | 12,550.00 | 12,170.00 | 12,460.00 | 12,085.51 | 623 |
| 2024-08-06 | 11,240.00 | 11,970.00 | 11,240.00 | 11,950.00 | 11,590.84 | 964 |
| 2024-08-05 | 12,030.00 | 12,270.00 | 11,550.00 | 11,720.00 | 11,367.75 | 805 |
| 2024-08-02 | 12,600.00 | 12,600.00 | 12,250.00 | 12,310.00 | 11,940.02 | 357 |
| 2024-08-01 | 12,380.00 | 12,820.00 | 12,310.00 | 12,780.00 | 12,395.90 | 382 |
| 2024-07-31 | 12,420.00 | 12,460.00 | 12,420.00 | 12,460.00 | 12,085.51 | 304 |
| 2024-07-30 | 12,290.00 | 12,420.00 | 12,290.00 | 12,420.00 | 12,046.72 | 113 |
| 2024-07-29 | 12,080.00 | 12,110.00 | 12,080.00 | 12,110.00 | 11,746.03 | 323 |
| 2024-07-26 | 12,020.00 | 12,060.00 | 12,000.00 | 12,050.00 | 11,687.84 | 703 |
| 2024-07-25 | 12,200.00 | 12,200.00 | 11,960.00 | 11,960.00 | 11,600.54 | 1,078 |
| 2024-07-24 | 12,100.00 | 12,360.00 | 12,100.00 | 12,160.00 | 11,794.53 | 465 |
| 2024-07-23 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 11,736.33 | 2,940 |
| 2024-07-22 | 12,290.00 | 12,290.00 | 12,080.00 | 12,270.00 | 11,901.22 | 283 |
| 2024-07-19 | 12,240.00 | 12,280.00 | 12,200.00 | 12,270.00 | 11,901.22 | 242 |
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.