Ilsung Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	20,950.00	21,500.00	20,750.00	21,250.00	18,875.76	9,093
2024-01-25	21,000.00	21,000.00	20,500.00	20,750.00	18,431.62	4,013
2024-01-24	21,000.00	21,250.00	20,600.00	20,600.00	18,298.38	3,488
2024-01-23	20,850.00	21,250.00	20,700.00	20,800.00	18,476.04	3,777
2024-01-22	21,450.00	21,500.00	20,600.00	20,850.00	18,520.45	9,110
2024-01-19	21,050.00	21,300.00	20,850.00	20,850.00	18,520.45	3,840
2024-01-18	20,600.00	22,000.00	20,550.00	21,000.00	18,653.69	13,733
2024-01-17	21,300.00	21,300.00	20,800.00	20,800.00	18,476.04	8,555
2024-01-16	21,050.00	21,300.00	20,950.00	21,300.00	18,920.17	5,056
2024-01-15	20,850.00	21,300.00	20,850.00	21,050.00	18,698.10	7,326
2024-01-12	21,250.00	21,450.00	20,800.00	21,050.00	18,698.10	10,264
2024-01-11	21,050.00	21,300.00	20,950.00	21,200.00	18,831.34	7,026
2024-01-10	21,450.00	21,750.00	21,100.00	21,200.00	18,831.34	9,745
2024-01-09	21,500.00	21,800.00	21,400.00	21,800.00	19,364.31	7,460
2024-01-08	22,250.00	22,500.00	20,900.00	21,500.00	19,097.82	60,312
2024-01-05	22,250.00	22,750.00	22,000.00	22,250.00	19,764.03	14,375
2024-01-04	22,900.00	23,300.00	22,250.00	22,250.00	19,764.03	13,298
2024-01-03	22,650.00	23,100.00	22,500.00	22,950.00	20,385.82	12,986
2024-01-02	23,400.00	23,600.00	22,300.00	22,650.00	20,119.34	34,330
2023-12-28	23,900.00	24,350.00	23,500.00	23,650.00	21,007.61	25,925
2023-12-27	25,000.00	25,500.00	23,350.00	23,750.00	21,096.43	93,637
2023-12-26	27,400.00	27,550.00	26,900.00	27,250.00	22,872.98	69,205
2023-12-22	26,000.00	27,200.00	25,300.00	26,550.00	22,285.41	47,403
2023-12-21	25,150.00	26,450.00	25,150.00	26,000.00	21,823.76	31,759
2023-12-20	25,050.00	25,350.00	25,000.00	25,150.00	21,110.29	17,387
2023-12-19	24,900.00	25,150.00	24,650.00	25,000.00	20,984.38	14,664
2023-12-18	24,350.00	25,550.00	24,200.00	24,900.00	20,900.44	27,386
2023-12-15	24,300.00	24,750.00	23,900.00	24,150.00	20,270.91	13,445
2023-12-14	24,000.00	24,300.00	23,450.00	24,300.00	20,396.82	20,600
2023-12-13	24,800.00	24,800.00	23,950.00	24,000.00	20,145.01	18,600
2023-12-12	24,600.00	25,100.00	24,600.00	24,950.00	20,942.41	17,885
2023-12-11	25,050.00	25,600.00	24,800.00	25,000.00	20,984.38	31,334
2023-12-08	25,000.00	25,700.00	24,100.00	25,400.00	21,320.13	73,801
2023-12-07	22,600.00	29,000.00	22,550.00	25,650.00	21,529.98	406,830
2023-12-06	21,950.00	22,700.00	21,800.00	22,600.00	18,969.88	19,669
2023-12-05	21,500.00	21,950.00	21,350.00	21,900.00	18,382.32	9,119
2023-12-04	21,650.00	21,850.00	21,450.00	21,500.00	18,046.57	5,493
2023-12-01	21,500.00	21,700.00	21,350.00	21,600.00	18,130.51	9,698
2023-11-30	21,800.00	21,800.00	21,450.00	21,450.00	18,004.60	2,191
2023-11-29	21,650.00	21,650.00	21,450.00	21,600.00	18,130.51	3,152
2023-11-28	21,800.00	21,900.00	21,650.00	21,650.00	18,172.47	3,955
2023-11-27	21,700.00	22,000.00	21,650.00	21,800.00	18,298.38	4,251
2023-11-24	21,600.00	22,000.00	21,550.00	21,700.00	18,214.44	4,011
2023-11-23	21,800.00	21,900.00	21,500.00	21,550.00	18,088.54	4,483
2023-11-22	21,950.00	22,050.00	21,500.00	21,800.00	18,298.38	4,952
2023-11-21	20,800.00	21,850.00	20,750.00	21,850.00	18,340.35	9,869
2023-11-20	20,400.00	21,050.00	20,400.00	20,900.00	17,542.94	4,400
2023-11-17	20,350.00	20,450.00	20,250.00	20,350.00	17,081.29	2,872
2023-11-16	20,150.00	20,400.00	20,100.00	20,400.00	17,123.26	4,013
2023-11-15	20,200.00	20,750.00	20,000.00	20,350.00	17,081.29	3,161
2023-11-14	20,200.00	20,250.00	20,000.00	20,100.00	16,871.44	5,694
2023-11-13	19,950.00	20,400.00	19,950.00	20,050.00	16,829.47	3,912
2023-11-10	20,150.00	20,550.00	19,900.00	20,000.00	16,787.51	3,828
2023-11-09	20,600.00	20,600.00	19,950.00	19,990.00	16,779.11	6,186
2023-11-08	20,400.00	21,300.00	20,200.00	20,650.00	17,333.10	9,132
2023-11-07	19,970.00	20,200.00	19,960.00	20,200.00	16,955.38	4,983
2023-11-06	20,000.00	20,150.00	19,860.00	19,970.00	16,762.32	8,220
2023-11-03	19,620.00	19,850.00	19,350.00	19,800.00	16,619.63	5,085
2023-11-02	19,160.00	19,570.00	19,150.00	19,450.00	16,325.85	4,655
2023-11-01	19,690.00	19,690.00	19,130.00	19,150.00	16,074.04	5,426

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.