Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21,650.00 | 21,850.00 | 21,350.00 | 21,850.00 | 21,850.00 | 2,885 |
| 2026-10-15 | 21,050.00 | 21,600.00 | 21,050.00 | 21,600.00 | 21,600.00 | 7,024 |
| 2026-10-14 | 21,650.00 | 22,000.00 | 21,250.00 | 21,950.00 | 21,950.00 | 5,717 |
| 2026-10-13 | 21,550.00 | 22,000.00 | 21,500.00 | 21,750.00 | 21,750.00 | 7,286 |
| 2026-10-12 | 22,750.00 | 22,750.00 | 21,850.00 | 21,950.00 | 21,950.00 | 8,842 |
| 2026-10-08 | 22,200.00 | 22,600.00 | 22,100.00 | 22,350.00 | 22,350.00 | 14,371 |
| 2026-10-07 | 22,650.00 | 22,650.00 | 21,900.00 | 22,200.00 | 22,200.00 | 4,373 |
| 2026-10-06 | 22,050.00 | 22,300.00 | 21,950.00 | 22,300.00 | 22,300.00 | 11,649 |
| 2026-10-02 | 22,050.00 | 22,300.00 | 21,950.00 | 22,050.00 | 22,050.00 | 4,705 |
| 2026-10-01 | 22,300.00 | 23,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | 24,210 |
| 2026-09-30 | 21,750.00 | 21,850.00 | 21,500.00 | 21,600.00 | 21,600.00 | 2,307 |
| 2026-09-29 | 21,550.00 | 23,000.00 | 21,550.00 | 21,700.00 | 21,700.00 | 3,661 |
| 2026-09-28 | 22,200.00 | 22,200.00 | 21,500.00 | 21,700.00 | 21,700.00 | 4,037 |
| 2026-09-23 | 22,550.00 | 22,550.00 | 21,750.00 | 21,950.00 | 21,950.00 | 5,260 |
| 2026-09-22 | 22,350.00 | 22,350.00 | 21,700.00 | 21,850.00 | 21,850.00 | 385 |
| 2026-09-21 | 22,300.00 | 22,300.00 | 21,750.00 | 21,900.00 | 21,900.00 | 1,320 |
| 2026-09-18 | 21,700.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 3,742 |
| 2026-09-17 | 21,950.00 | 21,950.00 | 21,650.00 | 21,800.00 | 21,800.00 | 1,047 |
| 2026-09-16 | 22,250.00 | 22,350.00 | 21,700.00 | 22,050.00 | 22,050.00 | 6,884 |
| 2026-09-15 | 21,950.00 | 22,350.00 | 21,800.00 | 22,100.00 | 22,100.00 | 6,276 |
| 2026-09-14 | 22,050.00 | 22,500.00 | 22,000.00 | 22,050.00 | 22,050.00 | 2,283 |
| 2026-09-11 | 21,650.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 3,896 |
| 2026-09-10 | 20,900.00 | 21,750.00 | 20,850.00 | 21,650.00 | 21,650.00 | 8,160 |
| 2026-09-09 | 21,000.00 | 21,000.00 | 20,750.00 | 20,850.00 | 20,850.00 | 768 |
| 2026-09-08 | 20,600.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 3,445 |
| 2026-09-07 | 20,550.00 | 20,650.00 | 20,550.00 | 20,550.00 | 20,550.00 | 1,058 |
| 2026-09-04 | 20,850.00 | 20,850.00 | 20,550.00 | 20,550.00 | 20,550.00 | 576 |
| 2026-09-03 | 20,800.00 | 20,800.00 | 20,500.00 | 20,650.00 | 20,650.00 | 1,211 |
| 2026-09-02 | 20,400.00 | 20,700.00 | 20,100.00 | 20,550.00 | 20,550.00 | 4,251 |
| 2026-09-01 | 20,200.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 7,148 |
| 2026-08-31 | 20,800.00 | 20,850.00 | 20,250.00 | 20,450.00 | 20,450.00 | 4,288 |
| 2026-08-28 | 21,000.00 | 21,000.00 | 20,700.00 | 20,950.00 | 20,950.00 | 2,425 |
| 2026-08-27 | 20,800.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 1,387 |
| 2026-08-26 | 20,800.00 | 21,000.00 | 20,750.00 | 20,800.00 | 20,800.00 | 1,087 |
| 2026-08-25 | 20,400.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 7,269 |
| 2026-08-24 | 20,500.00 | 20,700.00 | 20,250.00 | 20,550.00 | 20,550.00 | 3,581 |
| 2026-08-21 | 20,600.00 | 21,000.00 | 20,200.00 | 20,500.00 | 20,500.00 | 4,643 |
| 2026-08-20 | 19,900.00 | 22,050.00 | 19,810.00 | 20,750.00 | 20,750.00 | 37,857 |
| 2026-08-19 | 20,350.00 | 20,400.00 | 19,660.00 | 20,100.00 | 20,100.00 | 42,651 |
| 2026-08-18 | 20,250.00 | 20,350.00 | 19,980.00 | 20,300.00 | 20,300.00 | 4,637 |
| 2026-08-14 | 20,750.00 | 20,750.00 | 20,200.00 | 20,550.00 | 20,550.00 | 3,862 |
| 2026-08-13 | 20,200.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 2,139 |
| 2026-08-12 | 21,150.00 | 21,150.00 | 20,050.00 | 20,350.00 | 20,350.00 | 3,138 |
| 2026-08-11 | 20,700.00 | 20,900.00 | 20,400.00 | 20,650.00 | 20,650.00 | 4,388 |
| 2026-08-10 | 20,300.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,450.00 | 2,848 |
| 2026-08-07 | 20,050.00 | 20,400.00 | 19,890.00 | 20,400.00 | 20,400.00 | 4,993 |
| 2026-08-06 | 20,050.00 | 20,300.00 | 19,670.00 | 20,250.00 | 20,250.00 | 28,645 |
| 2026-08-05 | 20,250.00 | 20,250.00 | 19,700.00 | 20,050.00 | 20,050.00 | 13,670 |
| 2026-08-04 | 20,050.00 | 20,350.00 | 19,870.00 | 20,100.00 | 20,100.00 | 4,898 |
| 2026-08-03 | 20,100.00 | 20,550.00 | 19,950.00 | 20,200.00 | 20,200.00 | 2,422 |
| 2026-07-31 | 20,250.00 | 20,650.00 | 19,840.00 | 20,100.00 | 20,100.00 | 23,917 |
| 2026-07-30 | 17,120.00 | 20,700.00 | 17,120.00 | 20,350.00 | 20,350.00 | 28,443 |
| 2026-07-29 | 20,800.00 | 21,000.00 | 20,150.00 | 20,500.00 | 20,500.00 | 12,665 |
| 2026-07-28 | 20,750.00 | 21,050.00 | 20,550.00 | 20,900.00 | 20,900.00 | 5,513 |
| 2026-07-27 | 20,650.00 | 20,900.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1,677 |
| 2026-07-24 | 20,550.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,650.00 | 1,514 |
| 2026-07-23 | 20,100.00 | 20,750.00 | 20,000.00 | 20,700.00 | 20,700.00 | 2,516 |
| 2026-07-22 | 20,250.00 | 20,350.00 | 20,000.00 | 20,250.00 | 20,250.00 | 829 |
| 2026-07-21 | 19,900.00 | 20,200.00 | 19,830.00 | 20,200.00 | 20,200.00 | 8,813 |
| 2026-07-20 | 19,510.00 | 20,250.00 | 19,510.00 | 20,050.00 | 20,050.00 | 12,418 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,200.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 1,500.0000 KRW |
| 2022-12-28 | 20,000.0000 KRW |
| 2021-12-29 | 750.0000 KRW |
| 2020-12-29 | 750.0000 KRW |
| 2019-12-27 | 750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.