Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15,300.00 | 15,390.00 | 15,300.00 | 15,390.00 | 14,927.45 | 176 |
| 2024-04-17 | 15,140.00 | 15,250.00 | 15,140.00 | 15,250.00 | 14,791.66 | 36 |
| 2024-04-16 | 15,150.00 | 15,150.00 | 14,910.00 | 15,130.00 | 14,675.27 | 94 |
| 2024-04-15 | 15,000.00 | 15,010.00 | 14,720.00 | 15,010.00 | 14,558.87 | 269 |
| 2024-04-12 | 15,180.00 | 15,180.00 | 15,010.00 | 15,010.00 | 14,558.87 | 83 |
| 2024-04-11 | 14,960.00 | 15,000.00 | 14,910.00 | 15,000.00 | 14,549.17 | 170 |
| 2024-04-09 | 15,100.00 | 15,110.00 | 15,100.00 | 15,110.00 | 14,655.87 | 203 |
| 2024-04-08 | 15,210.00 | 15,210.00 | 15,100.00 | 15,100.00 | 14,646.17 | 382 |
| 2024-04-05 | 15,490.00 | 15,490.00 | 15,200.00 | 15,280.00 | 14,820.76 | 264 |
| 2024-04-04 | 15,490.00 | 15,600.00 | 15,490.00 | 15,490.00 | 15,024.45 | 40 |
| 2024-04-03 | 15,600.00 | 15,600.00 | 15,490.00 | 15,490.00 | 15,024.45 | 474 |
| 2024-04-02 | 16,030.00 | 16,090.00 | 15,810.00 | 15,840.00 | 15,363.93 | 536 |
| 2024-04-01 | 16,170.00 | 16,250.00 | 16,170.00 | 16,200.00 | 15,713.11 | 512 |
| 2024-03-29 | 16,200.00 | 16,200.00 | 15,950.00 | 16,200.00 | 15,713.11 | 206 |
| 2024-03-28 | 17,010.00 | 17,010.00 | 15,760.00 | 16,200.00 | 15,713.11 | 2,224 |
| 2024-03-27 | 16,470.00 | 16,470.00 | 16,030.00 | 16,300.00 | 15,810.10 | 250 |
| 2024-03-26 | 16,640.00 | 16,640.00 | 16,150.00 | 16,260.00 | 15,771.30 | 1,747 |
| 2024-03-25 | 15,000.00 | 16,220.00 | 15,000.00 | 16,220.00 | 15,732.51 | 1,138 |
| 2024-03-22 | 14,910.00 | 15,000.00 | 14,910.00 | 15,000.00 | 14,549.17 | 785 |
| 2024-03-21 | 14,900.00 | 14,910.00 | 14,860.00 | 14,910.00 | 14,461.88 | 380 |
| 2024-03-20 | 14,810.00 | 14,850.00 | 14,810.00 | 14,850.00 | 14,403.68 | 733 |
| 2024-03-19 | 14,950.00 | 14,980.00 | 14,810.00 | 14,810.00 | 14,364.88 | 377 |
| 2024-03-18 | 14,900.00 | 14,990.00 | 14,650.00 | 14,980.00 | 14,529.78 | 473 |
| 2024-03-15 | 14,800.00 | 14,910.00 | 14,800.00 | 14,910.00 | 14,461.88 | 135 |
| 2024-03-14 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,355.19 | 643 |
| 2024-03-13 | 14,790.00 | 14,940.00 | 14,790.00 | 14,900.00 | 14,452.18 | 593 |
| 2024-03-12 | 14,980.00 | 14,980.00 | 14,790.00 | 14,790.00 | 14,345.49 | 736 |
| 2024-03-11 | 14,900.00 | 14,910.00 | 14,460.00 | 14,690.00 | 14,248.49 | 623 |
| 2024-03-08 | 15,140.00 | 15,140.00 | 14,900.00 | 14,900.00 | 14,452.18 | 689 |
| 2024-03-07 | 14,950.00 | 15,170.00 | 14,840.00 | 15,170.00 | 14,714.06 | 266 |
| 2024-03-06 | 14,820.00 | 14,940.00 | 14,820.00 | 14,940.00 | 14,490.98 | 271 |
| 2024-03-05 | 15,030.00 | 15,030.00 | 14,900.00 | 14,960.00 | 14,510.38 | 290 |
| 2024-03-04 | 14,850.00 | 15,030.00 | 14,850.00 | 14,900.00 | 14,452.18 | 90 |
| 2024-02-29 | 15,010.00 | 15,010.00 | 14,900.00 | 14,900.00 | 14,452.18 | 38 |
| 2024-02-28 | 14,840.00 | 15,010.00 | 14,840.00 | 15,010.00 | 14,558.87 | 161 |
| 2024-02-27 | 14,940.00 | 14,940.00 | 14,820.00 | 14,870.00 | 14,423.08 | 468 |
| 2024-02-26 | 15,180.00 | 15,180.00 | 15,060.00 | 15,100.00 | 14,646.17 | 331 |
| 2024-02-23 | 15,100.00 | 15,230.00 | 15,100.00 | 15,160.00 | 14,704.37 | 831 |
| 2024-02-22 | 15,200.00 | 15,410.00 | 15,200.00 | 15,380.00 | 14,917.75 | 636 |
| 2024-02-21 | 15,310.00 | 15,460.00 | 15,310.00 | 15,460.00 | 14,995.35 | 163 |
| 2024-02-20 | 15,400.00 | 15,480.00 | 15,390.00 | 15,470.00 | 15,005.05 | 105 |
| 2024-02-19 | 15,250.00 | 15,400.00 | 15,250.00 | 15,400.00 | 14,937.15 | 221 |
| 2024-02-16 | 15,430.00 | 15,430.00 | 15,240.00 | 15,340.00 | 14,878.96 | 350 |
| 2024-02-15 | 15,570.00 | 15,570.00 | 15,210.00 | 15,310.00 | 14,849.86 | 1,031 |
| 2024-02-14 | 15,200.00 | 15,480.00 | 15,200.00 | 15,460.00 | 14,995.35 | 192 |
| 2024-02-13 | 15,550.00 | 15,640.00 | 15,550.00 | 15,620.00 | 15,150.54 | 285 |
| 2024-02-08 | 15,680.00 | 15,680.00 | 15,400.00 | 15,400.00 | 14,937.15 | 266 |
| 2024-02-07 | 15,410.00 | 15,600.00 | 15,410.00 | 15,550.00 | 15,082.64 | 152 |
| 2024-02-06 | 15,650.00 | 15,650.00 | 15,390.00 | 15,410.00 | 14,946.85 | 174 |
| 2024-02-05 | 15,230.00 | 15,450.00 | 15,100.00 | 15,430.00 | 14,966.25 | 630 |
| 2024-02-02 | 15,050.00 | 15,270.00 | 15,050.00 | 15,230.00 | 14,772.26 | 1,091 |
| 2024-02-01 | 14,910.00 | 15,070.00 | 14,800.00 | 15,070.00 | 14,617.07 | 1,128 |
| 2024-01-31 | 15,250.00 | 15,250.00 | 15,160.00 | 15,180.00 | 14,723.76 | 77 |
| 2024-01-30 | 15,690.00 | 15,690.00 | 15,160.00 | 15,220.00 | 14,762.56 | 143 |
| 2024-01-29 | 15,440.00 | 15,440.00 | 15,320.00 | 15,410.00 | 14,946.85 | 24 |
| 2024-01-26 | 15,690.00 | 15,690.00 | 15,420.00 | 15,440.00 | 14,975.95 | 54 |
| 2024-01-25 | 15,480.00 | 15,660.00 | 15,460.00 | 15,600.00 | 15,131.14 | 19 |
| 2024-01-24 | 15,680.00 | 15,680.00 | 15,460.00 | 15,640.00 | 15,169.94 | 184 |
| 2024-01-23 | 15,690.00 | 15,700.00 | 15,690.00 | 15,700.00 | 15,228.14 | 101 |
| 2024-01-22 | 15,680.00 | 15,740.00 | 15,420.00 | 15,740.00 | 15,266.93 | 396 |
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.