Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 12,530.00 | 12,530.00 | 12,210.00 | 12,210.00 | 11,843.03 | 1,622 |
| 2024-07-17 | 12,440.00 | 12,650.00 | 12,440.00 | 12,550.00 | 12,172.81 | 2,720 |
| 2024-07-16 | 12,310.00 | 12,480.00 | 12,300.00 | 12,450.00 | 12,075.81 | 369 |
| 2024-07-15 | 12,500.00 | 12,500.00 | 12,430.00 | 12,490.00 | 12,114.61 | 442 |
| 2024-07-12 | 12,400.00 | 12,430.00 | 12,250.00 | 12,430.00 | 12,056.42 | 344 |
| 2024-07-11 | 12,500.00 | 12,500.00 | 12,350.00 | 12,390.00 | 12,017.62 | 1,494 |
| 2024-07-10 | 12,500.00 | 12,670.00 | 12,200.00 | 12,520.00 | 12,143.71 | 1,008 |
| 2024-07-09 | 12,050.00 | 12,500.00 | 12,050.00 | 12,450.00 | 12,075.81 | 293 |
| 2024-07-08 | 12,390.00 | 12,390.00 | 12,080.00 | 12,080.00 | 11,716.93 | 2,481 |
| 2024-07-05 | 11,900.00 | 12,170.00 | 11,850.00 | 12,170.00 | 11,804.23 | 3,238 |
| 2024-07-04 | 11,820.00 | 11,890.00 | 11,800.00 | 11,890.00 | 11,532.65 | 1,610 |
| 2024-07-03 | 12,580.00 | 12,580.00 | 11,850.00 | 11,850.00 | 11,493.85 | 3,175 |
| 2024-07-02 | 12,890.00 | 13,060.00 | 12,520.00 | 12,570.00 | 12,192.21 | 7,745 |
| 2024-06-28 | 13,750.00 | 13,750.00 | 13,340.00 | 13,670.00 | 13,259.15 | 364 |
| 2024-06-27 | 14,040.00 | 14,040.00 | 13,400.00 | 13,560.00 | 13,152.45 | 680 |
| 2024-06-26 | 14,010.00 | 14,010.00 | 13,650.00 | 13,970.00 | 13,550.13 | 304 |
| 2024-06-25 | 14,000.00 | 14,000.00 | 13,600.00 | 13,880.00 | 13,462.84 | 810 |
| 2024-06-24 | 13,470.00 | 13,640.00 | 13,150.00 | 13,620.00 | 13,210.65 | 1,588 |
| 2024-06-21 | 13,460.00 | 13,460.00 | 13,000.00 | 13,000.00 | 12,609.28 | 4,391 |
| 2024-06-20 | 13,470.00 | 13,500.00 | 13,420.00 | 13,420.00 | 13,016.66 | 2,197 |
| 2024-06-19 | 13,720.00 | 13,720.00 | 13,450.00 | 13,470.00 | 13,065.16 | 1,059 |
| 2024-06-18 | 13,970.00 | 13,970.00 | 13,720.00 | 13,720.00 | 13,307.64 | 358 |
| 2024-06-17 | 13,890.00 | 13,890.00 | 13,790.00 | 13,790.00 | 13,375.54 | 848 |
| 2024-06-14 | 13,720.00 | 14,010.00 | 13,720.00 | 13,800.00 | 13,385.24 | 429 |
| 2024-06-13 | 13,760.00 | 14,050.00 | 13,760.00 | 13,940.00 | 13,521.03 | 695 |
| 2024-06-12 | 14,010.00 | 14,010.00 | 14,000.00 | 14,010.00 | 13,588.93 | 263 |
| 2024-06-11 | 14,230.00 | 14,230.00 | 14,000.00 | 14,000.00 | 13,579.23 | 899 |
| 2024-06-10 | 14,280.00 | 14,280.00 | 14,230.00 | 14,230.00 | 13,802.32 | 660 |
| 2024-06-07 | 14,360.00 | 14,440.00 | 14,230.00 | 14,230.00 | 13,802.32 | 1,620 |
| 2024-06-05 | 14,390.00 | 14,440.00 | 14,360.00 | 14,360.00 | 13,928.41 | 263 |
| 2024-06-04 | 14,360.00 | 14,500.00 | 14,360.00 | 14,390.00 | 13,957.51 | 379 |
| 2024-06-03 | 14,630.00 | 14,700.00 | 14,630.00 | 14,630.00 | 14,190.29 | 131 |
| 2024-05-31 | 14,880.00 | 14,880.00 | 14,580.00 | 14,600.00 | 14,161.20 | 552 |
| 2024-05-30 | 15,130.00 | 15,130.00 | 14,580.00 | 14,880.00 | 14,432.78 | 169 |
| 2024-05-29 | 14,950.00 | 15,100.00 | 14,950.00 | 15,050.00 | 14,597.67 | 737 |
| 2024-05-28 | 15,000.00 | 15,000.00 | 14,950.00 | 14,960.00 | 14,510.38 | 286 |
| 2024-05-27 | 15,170.00 | 15,170.00 | 15,000.00 | 15,130.00 | 14,675.27 | 45 |
| 2024-05-24 | 15,040.00 | 15,180.00 | 14,980.00 | 15,180.00 | 14,723.76 | 102 |
| 2024-05-23 | 15,050.00 | 15,150.00 | 15,050.00 | 15,150.00 | 14,694.67 | 113 |
| 2024-05-22 | 15,490.00 | 15,490.00 | 15,100.00 | 15,150.00 | 14,694.67 | 60 |
| 2024-05-21 | 15,450.00 | 15,450.00 | 15,240.00 | 15,440.00 | 14,975.95 | 17 |
| 2024-05-20 | 15,100.00 | 15,500.00 | 15,100.00 | 15,480.00 | 15,014.75 | 111 |
| 2024-05-17 | 15,290.00 | 15,290.00 | 15,050.00 | 15,050.00 | 14,597.67 | 1,038 |
| 2024-05-16 | 15,250.00 | 15,450.00 | 15,180.00 | 15,180.00 | 14,723.76 | 109 |
| 2024-05-14 | 15,580.00 | 15,580.00 | 15,250.00 | 15,250.00 | 14,791.66 | 327 |
| 2024-05-13 | 15,260.00 | 15,590.00 | 15,260.00 | 15,590.00 | 15,121.44 | 75 |
| 2024-05-10 | 15,500.00 | 15,500.00 | 15,330.00 | 15,490.00 | 15,024.45 | 187 |
| 2024-05-09 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,034.15 | 3 |
| 2024-05-08 | 15,390.00 | 15,450.00 | 15,390.00 | 15,400.00 | 14,937.15 | 458 |
| 2024-05-07 | 15,390.00 | 15,420.00 | 15,390.00 | 15,390.00 | 14,927.45 | 181 |
| 2024-05-03 | 15,250.00 | 15,250.00 | 15,020.00 | 15,150.00 | 14,694.67 | 115 |
| 2024-05-02 | 15,260.00 | 15,260.00 | 15,250.00 | 15,260.00 | 14,801.36 | 174 |
| 2024-04-30 | 15,220.00 | 15,260.00 | 15,050.00 | 15,260.00 | 14,801.36 | 673 |
| 2024-04-29 | 15,300.00 | 15,400.00 | 15,010.00 | 15,350.00 | 14,888.65 | 345 |
| 2024-04-26 | 15,350.00 | 15,350.00 | 15,300.00 | 15,300.00 | 14,840.16 | 56 |
| 2024-04-25 | 15,580.00 | 15,580.00 | 15,360.00 | 15,360.00 | 14,898.35 | 133 |
| 2024-04-24 | 15,580.00 | 15,590.00 | 15,580.00 | 15,590.00 | 15,121.44 | 4 |
| 2024-04-23 | 15,600.00 | 15,600.00 | 15,300.00 | 15,590.00 | 15,121.44 | 50 |
| 2024-04-22 | 15,550.00 | 15,640.00 | 15,550.00 | 15,600.00 | 15,131.14 | 180 |
| 2024-04-19 | 15,390.00 | 15,420.00 | 15,390.00 | 15,390.00 | 14,927.45 | 23 |
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.