Ilyang Pharmaceutical Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7,020.00 | 7,100.00 | 7,020.00 | 7,100.00 | 7,100.00 | 204 |
| 2026-10-22 | 7,180.00 | 7,180.00 | 6,900.00 | 7,040.00 | 7,040.00 | 442 |
| 2026-10-21 | 7,160.00 | 7,180.00 | 7,020.00 | 7,180.00 | 7,180.00 | 65 |
| 2026-10-20 | 7,460.00 | 7,480.00 | 7,010.00 | 7,150.00 | 7,150.00 | 222 |
| 2026-10-19 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 7,480.00 | 11 |
| 2026-10-16 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 88 |
| 2026-10-15 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 344 |
| 2026-10-14 | 7,890.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,700.00 | 15 |
| 2026-10-13 | 7,100.00 | 7,750.00 | 7,100.00 | 7,750.00 | 7,750.00 | 859 |
| 2026-10-12 | 8,000.00 | 8,000.00 | 7,790.00 | 7,900.00 | 7,900.00 | 88 |
| 2026-10-08 | 7,910.00 | 7,980.00 | 7,800.00 | 7,940.00 | 7,940.00 | 230 |
| 2026-10-07 | 7,810.00 | 7,890.00 | 7,800.00 | 7,890.00 | 7,890.00 | 526 |
| 2026-10-06 | 7,700.00 | 8,000.00 | 7,700.00 | 7,870.00 | 7,870.00 | 555 |
| 2026-10-02 | 7,870.00 | 8,010.00 | 7,850.00 | 8,010.00 | 8,010.00 | 824 |
| 2026-10-01 | 7,950.00 | 8,050.00 | 7,760.00 | 8,050.00 | 8,050.00 | 107 |
| 2026-09-30 | 7,950.00 | 7,950.00 | 7,750.00 | 7,950.00 | 7,950.00 | 195 |
| 2026-09-29 | 7,970.00 | 7,970.00 | 7,950.00 | 7,950.00 | 7,950.00 | 8 |
| 2026-09-28 | 7,710.00 | 7,900.00 | 7,710.00 | 7,900.00 | 7,900.00 | 151 |
| 2026-09-23 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1 |
| 2026-09-22 | 7,680.00 | 7,680.00 | 7,570.00 | 7,650.00 | 7,650.00 | 195 |
| 2026-09-21 | 7,680.00 | 7,700.00 | 7,510.00 | 7,680.00 | 7,680.00 | 105 |
| 2026-09-18 | 7,700.00 | 7,700.00 | 7,680.00 | 7,680.00 | 7,680.00 | 68 |
| 2026-09-17 | 7,260.00 | 7,680.00 | 7,260.00 | 7,500.00 | 7,500.00 | 1,027 |
| 2026-09-16 | 7,410.00 | 7,430.00 | 7,370.00 | 7,430.00 | 7,430.00 | 735 |
| 2026-09-15 | 7,650.00 | 7,650.00 | 7,420.00 | 7,540.00 | 7,540.00 | 63 |
| 2026-09-14 | 7,780.00 | 7,780.00 | 7,550.00 | 7,550.00 | 7,550.00 | 314 |
| 2026-09-11 | 7,560.00 | 7,670.00 | 7,560.00 | 7,670.00 | 7,670.00 | 13 |
| 2026-09-10 | 7,610.00 | 7,690.00 | 7,540.00 | 7,690.00 | 7,690.00 | 619 |
| 2026-09-09 | 7,670.00 | 7,700.00 | 7,550.00 | 7,700.00 | 7,700.00 | 421 |
| 2026-09-08 | 7,620.00 | 7,720.00 | 7,620.00 | 7,700.00 | 7,700.00 | 66 |
| 2026-09-07 | 7,630.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,720.00 | 113 |
| 2026-09-04 | 7,660.00 | 7,740.00 | 7,600.00 | 7,740.00 | 7,740.00 | 477 |
| 2026-09-03 | 8,120.00 | 8,120.00 | 6,350.00 | 7,800.00 | 7,800.00 | 4,335 |
| 2026-09-02 | 8,020.00 | 8,100.00 | 8,000.00 | 8,010.00 | 8,010.00 | 225 |
| 2026-09-01 | 8,200.00 | 8,290.00 | 8,200.00 | 8,290.00 | 8,290.00 | 23 |
| 2026-08-31 | 8,240.00 | 8,240.00 | 8,030.00 | 8,240.00 | 8,240.00 | 375 |
| 2026-08-28 | 7,900.00 | 8,240.00 | 7,850.00 | 8,240.00 | 8,240.00 | 1,050 |
| 2026-08-27 | 7,960.00 | 8,140.00 | 7,960.00 | 8,140.00 | 8,140.00 | 25 |
| 2026-08-26 | 7,710.00 | 8,050.00 | 7,710.00 | 8,050.00 | 8,050.00 | 402 |
| 2026-08-25 | 7,860.00 | 7,880.00 | 7,860.00 | 7,880.00 | 7,880.00 | 157 |
| 2026-08-24 | 7,910.00 | 8,100.00 | 7,730.00 | 7,860.00 | 7,860.00 | 651 |
| 2026-08-21 | 8,060.00 | 8,060.00 | 7,260.00 | 7,900.00 | 7,900.00 | 2,250 |
| 2026-08-20 | 8,280.00 | 8,280.00 | 8,050.00 | 8,220.00 | 8,220.00 | 18 |
| 2026-08-19 | 8,000.00 | 8,250.00 | 8,000.00 | 8,220.00 | 8,220.00 | 74 |
| 2026-08-18 | 8,600.00 | 8,600.00 | 8,080.00 | 8,230.00 | 8,230.00 | 729 |
| 2026-08-14 | 8,380.00 | 8,380.00 | 8,200.00 | 8,370.00 | 8,370.00 | 137 |
| 2026-08-13 | 8,430.00 | 8,580.00 | 8,260.00 | 8,380.00 | 8,380.00 | 548 |
| 2026-08-12 | 8,280.00 | 8,450.00 | 8,260.00 | 8,260.00 | 8,260.00 | 148 |
| 2026-08-11 | 7,900.00 | 8,080.00 | 7,840.00 | 8,080.00 | 8,080.00 | 195 |
| 2026-08-10 | 7,500.00 | 7,780.00 | 7,500.00 | 7,780.00 | 7,780.00 | 394 |
| 2026-08-07 | 7,500.00 | 7,500.00 | 7,480.00 | 7,490.00 | 7,490.00 | 74 |
| 2026-08-06 | 7,480.00 | 7,490.00 | 7,480.00 | 7,490.00 | 7,490.00 | 169 |
| 2026-08-05 | 7,400.00 | 7,480.00 | 7,400.00 | 7,480.00 | 7,480.00 | 52 |
| 2026-08-04 | 7,480.00 | 7,480.00 | 7,250.00 | 7,400.00 | 7,400.00 | 334 |
| 2026-08-03 | 7,390.00 | 7,450.00 | 7,390.00 | 7,400.00 | 7,400.00 | 179 |
| 2026-07-31 | 7,390.00 | 7,400.00 | 7,370.00 | 7,380.00 | 7,380.00 | 373 |
| 2026-07-30 | 7,380.00 | 7,380.00 | 7,040.00 | 7,250.00 | 7,250.00 | 101 |
| 2026-07-29 | 7,130.00 | 7,190.00 | 6,950.00 | 7,180.00 | 7,180.00 | 420 |
| 2026-07-28 | 7,400.00 | 7,400.00 | 7,090.00 | 7,150.00 | 7,150.00 | 71 |
| 2026-07-27 | 7,120.00 | 7,300.00 | 7,120.00 | 7,300.00 | 7,300.00 | 358 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.