Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20,000.00 | 20,000.00 | 19,500.00 | 19,750.00 | 17,543.35 | 9,214 |
| 2024-04-24 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 17,498.94 | 6,263 |
| 2024-04-23 | 19,080.00 | 19,920.00 | 19,080.00 | 19,850.00 | 17,632.18 | 11,132 |
| 2024-04-22 | 18,810.00 | 19,250.00 | 18,790.00 | 19,220.00 | 17,072.57 | 14,127 |
| 2024-04-19 | 19,080.00 | 19,310.00 | 18,310.00 | 18,810.00 | 16,708.38 | 33,229 |
| 2024-04-18 | 19,000.00 | 19,200.00 | 18,930.00 | 19,080.00 | 16,948.21 | 16,872 |
| 2024-04-17 | 19,860.00 | 19,860.00 | 18,930.00 | 19,060.00 | 16,930.44 | 26,399 |
| 2024-04-16 | 19,980.00 | 19,980.00 | 19,170.00 | 19,410.00 | 17,241.34 | 27,582 |
| 2024-04-15 | 20,600.00 | 20,650.00 | 19,740.00 | 19,990.00 | 17,756.54 | 56,218 |
| 2024-04-12 | 20,950.00 | 21,000.00 | 20,450.00 | 20,600.00 | 18,298.38 | 12,224 |
| 2024-04-11 | 20,700.00 | 20,800.00 | 20,200.00 | 20,750.00 | 18,431.62 | 8,296 |
| 2024-04-09 | 20,950.00 | 21,200.00 | 20,750.00 | 20,750.00 | 18,431.62 | 2,122 |
| 2024-04-08 | 21,000.00 | 21,000.00 | 20,650.00 | 20,800.00 | 18,476.04 | 3,324 |
| 2024-04-05 | 21,150.00 | 21,150.00 | 20,650.00 | 20,750.00 | 18,431.62 | 5,712 |
| 2024-04-04 | 21,250.00 | 21,250.00 | 20,700.00 | 21,000.00 | 18,653.69 | 3,008 |
| 2024-04-03 | 21,200.00 | 21,200.00 | 20,800.00 | 20,850.00 | 18,520.45 | 13,114 |
| 2024-04-02 | 21,500.00 | 21,650.00 | 20,900.00 | 21,000.00 | 18,653.69 | 17,937 |
| 2024-04-01 | 21,750.00 | 21,750.00 | 21,000.00 | 21,550.00 | 19,142.24 | 4,564 |
| 2024-03-29 | 22,050.00 | 22,050.00 | 21,200.00 | 21,300.00 | 18,920.17 | 18,485 |
| 2024-03-28 | 21,850.00 | 21,850.00 | 21,350.00 | 21,350.00 | 18,964.58 | 11,710 |
| 2024-03-27 | 22,150.00 | 22,150.00 | 21,550.00 | 21,600.00 | 19,186.65 | 14,365 |
| 2024-03-26 | 22,650.00 | 22,750.00 | 21,800.00 | 21,950.00 | 19,497.55 | 31,134 |
| 2024-03-25 | 22,700.00 | 22,850.00 | 22,300.00 | 22,650.00 | 20,119.34 | 16,003 |
| 2024-03-22 | 22,650.00 | 23,300.00 | 22,350.00 | 22,850.00 | 20,296.99 | 16,409 |
| 2024-03-21 | 23,100.00 | 23,200.00 | 22,600.00 | 22,650.00 | 20,119.34 | 34,946 |
| 2024-03-20 | 22,950.00 | 24,500.00 | 22,950.00 | 23,700.00 | 21,052.02 | 88,701 |
| 2024-03-19 | 22,400.00 | 22,750.00 | 22,300.00 | 22,450.00 | 19,941.68 | 2,213 |
| 2024-03-18 | 22,250.00 | 22,600.00 | 22,150.00 | 22,400.00 | 19,897.27 | 3,626 |
| 2024-03-15 | 21,950.00 | 22,600.00 | 21,900.00 | 22,250.00 | 19,764.03 | 7,179 |
| 2024-03-14 | 21,850.00 | 22,200.00 | 21,650.00 | 21,900.00 | 19,453.13 | 4,482 |
| 2024-03-13 | 21,950.00 | 21,950.00 | 21,500.00 | 21,850.00 | 19,408.72 | 10,876 |
| 2024-03-12 | 22,100.00 | 22,100.00 | 21,500.00 | 21,900.00 | 19,453.13 | 5,451 |
| 2024-03-11 | 22,000.00 | 22,000.00 | 21,400.00 | 21,900.00 | 19,453.13 | 5,304 |
| 2024-03-08 | 22,250.00 | 22,250.00 | 21,750.00 | 22,000.00 | 19,541.96 | 13,738 |
| 2024-03-07 | 22,850.00 | 23,050.00 | 22,150.00 | 22,200.00 | 19,719.61 | 9,344 |
| 2024-03-06 | 22,700.00 | 23,000.00 | 22,500.00 | 22,750.00 | 20,208.16 | 3,498 |
| 2024-03-05 | 22,700.00 | 23,000.00 | 22,100.00 | 22,700.00 | 20,163.75 | 11,305 |
| 2024-03-04 | 23,050.00 | 23,150.00 | 22,100.00 | 22,700.00 | 20,163.75 | 22,822 |
| 2024-02-29 | 23,200.00 | 23,300.00 | 22,500.00 | 23,050.00 | 20,474.64 | 10,444 |
| 2024-02-28 | 23,050.00 | 23,150.00 | 22,750.00 | 23,150.00 | 20,563.47 | 5,703 |
| 2024-02-27 | 24,000.00 | 24,050.00 | 22,700.00 | 23,000.00 | 20,430.23 | 24,770 |
| 2024-02-26 | 24,250.00 | 24,350.00 | 23,600.00 | 24,000.00 | 21,318.50 | 20,053 |
| 2024-02-23 | 23,800.00 | 24,600.00 | 23,400.00 | 24,250.00 | 21,540.57 | 20,356 |
| 2024-02-22 | 23,550.00 | 23,650.00 | 23,150.00 | 23,450.00 | 20,829.95 | 8,121 |
| 2024-02-21 | 23,700.00 | 23,900.00 | 23,300.00 | 23,300.00 | 20,696.71 | 11,257 |
| 2024-02-20 | 23,600.00 | 23,950.00 | 23,300.00 | 23,700.00 | 21,052.02 | 13,337 |
| 2024-02-19 | 23,650.00 | 24,400.00 | 23,600.00 | 23,600.00 | 20,963.19 | 13,992 |
| 2024-02-16 | 23,050.00 | 23,900.00 | 23,050.00 | 23,650.00 | 21,007.61 | 13,205 |
| 2024-02-15 | 22,900.00 | 23,250.00 | 22,700.00 | 22,900.00 | 20,341.40 | 9,700 |
| 2024-02-14 | 22,850.00 | 23,300.00 | 22,850.00 | 22,900.00 | 20,341.40 | 12,091 |
| 2024-02-13 | 23,700.00 | 23,950.00 | 22,950.00 | 23,300.00 | 20,696.71 | 23,470 |
| 2024-02-08 | 24,150.00 | 24,150.00 | 23,600.00 | 23,700.00 | 21,052.02 | 16,076 |
| 2024-02-07 | 23,900.00 | 24,400.00 | 23,150.00 | 23,800.00 | 21,140.85 | 21,401 |
| 2024-02-06 | 25,200.00 | 25,250.00 | 23,800.00 | 23,900.00 | 21,229.67 | 48,774 |
| 2024-02-05 | 24,000.00 | 25,500.00 | 23,500.00 | 25,450.00 | 22,606.49 | 86,261 |
| 2024-02-02 | 24,150.00 | 25,300.00 | 23,600.00 | 23,950.00 | 21,274.09 | 40,431 |
| 2024-02-01 | 23,350.00 | 25,650.00 | 23,100.00 | 23,850.00 | 21,185.26 | 180,574 |
| 2024-01-31 | 22,750.00 | 23,200.00 | 22,200.00 | 23,100.00 | 20,519.06 | 28,430 |
| 2024-01-30 | 22,400.00 | 23,250.00 | 22,050.00 | 22,550.00 | 20,030.51 | 30,404 |
| 2024-01-29 | 21,300.00 | 21,950.00 | 21,250.00 | 21,950.00 | 19,497.55 | 10,670 |
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.