Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,380.00 | 18,540.00 | 18,040.00 | 18,180.00 | 16,148.77 | 13,517 |
| 2024-07-23 | 18,370.00 | 18,680.00 | 18,370.00 | 18,380.00 | 16,326.42 | 378 |
| 2024-07-22 | 18,510.00 | 18,570.00 | 18,370.00 | 18,370.00 | 16,317.54 | 4,226 |
| 2024-07-19 | 18,840.00 | 18,840.00 | 18,320.00 | 18,410.00 | 16,353.07 | 1,296 |
| 2024-07-18 | 18,380.00 | 18,440.00 | 18,350.00 | 18,360.00 | 16,308.65 | 1,107 |
| 2024-07-17 | 18,420.00 | 18,640.00 | 18,400.00 | 18,420.00 | 16,361.95 | 1,399 |
| 2024-07-16 | 18,700.00 | 18,700.00 | 18,410.00 | 18,420.00 | 16,361.95 | 2,304 |
| 2024-07-15 | 18,650.00 | 18,740.00 | 18,460.00 | 18,460.00 | 16,397.48 | 2,643 |
| 2024-07-12 | 18,900.00 | 18,900.00 | 18,370.00 | 18,650.00 | 16,566.25 | 2,152 |
| 2024-07-11 | 18,690.00 | 18,690.00 | 18,500.00 | 18,500.00 | 16,433.01 | 2,234 |
| 2024-07-10 | 18,690.00 | 18,700.00 | 18,500.00 | 18,570.00 | 16,495.19 | 1,130 |
| 2024-07-09 | 18,770.00 | 18,770.00 | 18,500.00 | 18,530.00 | 16,459.66 | 1,547 |
| 2024-07-08 | 18,600.00 | 18,870.00 | 18,500.00 | 18,530.00 | 16,459.66 | 3,745 |
| 2024-07-05 | 19,000.00 | 19,000.00 | 18,000.00 | 18,600.00 | 16,521.84 | 3,313 |
| 2024-07-04 | 18,920.00 | 18,920.00 | 18,510.00 | 18,580.00 | 16,504.07 | 1,952 |
| 2024-07-03 | 18,940.00 | 18,940.00 | 18,700.00 | 18,700.00 | 16,610.67 | 1,169 |
| 2024-07-02 | 18,750.00 | 18,960.00 | 18,700.00 | 18,700.00 | 16,610.67 | 808 |
| 2024-07-01 | 19,000.00 | 19,100.00 | 18,740.00 | 18,750.00 | 16,655.08 | 3,591 |
| 2024-06-28 | 18,800.00 | 18,810.00 | 18,600.00 | 18,780.00 | 16,681.73 | 576 |
| 2024-06-27 | 18,990.00 | 18,990.00 | 18,700.00 | 18,800.00 | 16,699.49 | 908 |
| 2024-06-26 | 19,000.00 | 19,000.00 | 18,740.00 | 18,780.00 | 16,681.73 | 2,997 |
| 2024-06-25 | 18,590.00 | 18,840.00 | 18,540.00 | 18,740.00 | 16,646.20 | 3,451 |
| 2024-06-24 | 18,600.00 | 18,600.00 | 18,510.00 | 18,590.00 | 16,512.96 | 1,763 |
| 2024-06-21 | 18,350.00 | 18,590.00 | 18,350.00 | 18,590.00 | 16,512.96 | 2,910 |
| 2024-06-20 | 18,570.00 | 18,570.00 | 18,420.00 | 18,450.00 | 16,388.60 | 1,366 |
| 2024-06-19 | 18,530.00 | 18,570.00 | 18,440.00 | 18,450.00 | 16,388.60 | 4,994 |
| 2024-06-18 | 18,600.00 | 18,640.00 | 18,430.00 | 18,450.00 | 16,388.60 | 5,730 |
| 2024-06-17 | 18,520.00 | 18,830.00 | 18,370.00 | 18,500.00 | 16,433.01 | 6,993 |
| 2024-06-14 | 18,410.00 | 18,800.00 | 18,410.00 | 18,520.00 | 16,450.78 | 2,604 |
| 2024-06-13 | 18,890.00 | 18,890.00 | 18,480.00 | 18,500.00 | 16,433.01 | 4,965 |
| 2024-06-12 | 18,950.00 | 18,950.00 | 18,400.00 | 18,610.00 | 16,530.72 | 6,658 |
| 2024-06-11 | 18,990.00 | 18,990.00 | 18,440.00 | 18,500.00 | 16,433.01 | 8,232 |
| 2024-06-10 | 18,990.00 | 18,990.00 | 18,500.00 | 18,520.00 | 16,450.78 | 16,447 |
| 2024-06-07 | 19,440.00 | 19,440.00 | 18,760.00 | 18,760.00 | 16,663.96 | 5,286 |
| 2024-06-05 | 19,000.00 | 19,000.00 | 18,820.00 | 18,910.00 | 16,797.20 | 2,047 |
| 2024-06-04 | 19,000.00 | 19,000.00 | 18,800.00 | 18,830.00 | 16,726.14 | 5,796 |
| 2024-06-03 | 19,050.00 | 20,050.00 | 18,950.00 | 19,050.00 | 16,921.56 | 7,916 |
| 2024-05-31 | 19,010.00 | 19,050.00 | 18,850.00 | 19,050.00 | 16,921.56 | 1,734 |
| 2024-05-30 | 19,090.00 | 19,090.00 | 18,800.00 | 18,900.00 | 16,788.32 | 7,921 |
| 2024-05-29 | 19,020.00 | 19,490.00 | 18,960.00 | 18,990.00 | 16,868.26 | 7,125 |
| 2024-05-28 | 19,590.00 | 19,590.00 | 19,070.00 | 19,200.00 | 17,054.80 | 8,119 |
| 2024-05-27 | 19,770.00 | 19,770.00 | 19,200.00 | 19,250.00 | 17,099.22 | 17,695 |
| 2024-05-24 | 19,700.00 | 19,730.00 | 19,520.00 | 19,680.00 | 17,481.17 | 8,167 |
| 2024-05-23 | 19,790.00 | 19,860.00 | 19,690.00 | 19,700.00 | 17,498.94 | 1,716 |
| 2024-05-22 | 19,720.00 | 19,860.00 | 19,620.00 | 19,760.00 | 17,552.23 | 2,732 |
| 2024-05-21 | 19,720.00 | 19,720.00 | 19,550.00 | 19,670.00 | 17,472.29 | 3,381 |
| 2024-05-20 | 19,770.00 | 19,770.00 | 19,450.00 | 19,620.00 | 17,427.88 | 7,706 |
| 2024-05-17 | 19,550.00 | 19,670.00 | 19,200.00 | 19,600.00 | 17,410.11 | 3,951 |
| 2024-05-16 | 19,920.00 | 19,920.00 | 19,410.00 | 19,600.00 | 17,410.11 | 6,500 |
| 2024-05-14 | 19,840.00 | 19,970.00 | 19,580.00 | 19,710.00 | 17,507.82 | 12,127 |
| 2024-05-13 | 19,860.00 | 19,860.00 | 19,690.00 | 19,720.00 | 17,516.70 | 3,408 |
| 2024-05-10 | 19,900.00 | 19,920.00 | 19,780.00 | 19,830.00 | 17,614.41 | 5,382 |
| 2024-05-09 | 19,890.00 | 19,920.00 | 19,790.00 | 19,790.00 | 17,578.88 | 5,713 |
| 2024-05-08 | 19,770.00 | 19,840.00 | 19,700.00 | 19,840.00 | 17,623.29 | 2,943 |
| 2024-05-07 | 19,790.00 | 19,890.00 | 19,590.00 | 19,770.00 | 17,561.12 | 14,270 |
| 2024-05-03 | 19,970.00 | 19,970.00 | 19,540.00 | 19,790.00 | 17,578.88 | 5,400 |
| 2024-05-02 | 19,880.00 | 19,890.00 | 19,630.00 | 19,780.00 | 17,570.00 | 3,210 |
| 2024-04-30 | 20,450.00 | 20,450.00 | 19,830.00 | 19,900.00 | 17,676.59 | 3,394 |
| 2024-04-29 | 19,990.00 | 19,990.00 | 19,670.00 | 19,860.00 | 17,641.06 | 3,715 |
| 2024-04-26 | 19,750.00 | 19,790.00 | 19,500.00 | 19,780.00 | 17,570.00 | 4,580 |
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.