Ilsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	26,950.00	27,450.00	26,900.00	27,000.00	22,663.13	11,965
2023-05-03	26,850.00	27,650.00	26,850.00	26,900.00	22,579.19	31,305
2023-05-02	26,850.00	26,950.00	26,000.00	26,850.00	22,537.23	39,926
2023-04-28	26,800.00	27,000.00	26,000.00	26,800.00	22,495.26	40,182
2023-04-27	25,800.00	26,850.00	25,800.00	26,750.00	22,453.29	20,721
2023-04-26	26,000.00	26,050.00	25,100.00	25,800.00	21,655.88	41,221
2023-04-25	26,950.00	27,000.00	25,500.00	25,900.00	21,739.82	53,236
2023-04-24	27,000.00	27,100.00	26,300.00	26,950.00	22,621.16	46,179
2023-04-21	27,150.00	27,250.00	26,950.00	26,950.00	22,621.16	45,330
2023-04-20	26,950.00	27,300.00	26,300.00	26,950.00	22,621.16	48,125
2023-04-19	27,050.00	28,350.00	26,900.00	27,500.00	23,082.82	54,899
2023-04-18	28,000.00	28,000.00	26,450.00	26,900.00	22,579.19	92,317
2023-04-17	31,550.00	31,950.00	27,750.00	28,550.00	23,964.16	150,761
2023-04-11	155,500.00	160,300.00	153,100.00	155,800.00	26,154.93	120,660
2023-04-10	160,000.00	163,000.00	156,500.00	162,100.00	27,212.55	59,150
2023-04-07	157,000.00	159,700.00	154,200.00	158,500.00	26,608.20	49,145
2023-04-06	166,000.00	166,000.00	153,900.00	155,000.00	26,020.63	93,945
2023-04-05	167,200.00	174,000.00	158,000.00	167,700.00	28,152.65	370,180
2023-04-04	144,000.00	153,900.00	142,900.00	152,500.00	25,600.95	143,840
2023-04-03	140,000.00	144,000.00	138,700.00	142,700.00	23,955.77	36,005
2023-03-31	140,000.00	141,500.00	137,400.00	139,900.00	23,485.72	16,865
2023-03-30	139,000.00	140,000.00	135,300.00	139,500.00	23,418.57	26,500
2023-03-29	136,100.00	143,500.00	136,100.00	140,700.00	23,620.02	57,670
2023-03-28	139,500.00	139,500.00	131,200.00	135,000.00	22,663.13	57,765
2023-03-27	145,000.00	145,900.00	137,100.00	138,100.00	23,183.55	68,700
2023-03-24	141,900.00	149,800.00	141,900.00	145,900.00	24,492.97	69,985
2023-03-23	145,500.00	145,500.00	140,000.00	141,300.00	23,720.75	53,895
2023-03-22	138,500.00	146,600.00	137,800.00	145,600.00	24,442.61	96,310
2023-03-21	139,000.00	139,000.00	136,000.00	138,300.00	23,217.12	39,395
2023-03-20	136,400.00	142,700.00	136,000.00	138,200.00	23,200.33	61,980
2023-03-17	136,700.00	139,000.00	134,300.00	136,400.00	22,898.16	41,605
2023-03-16	138,200.00	140,000.00	134,500.00	136,000.00	22,831.01	67,365
2023-03-15	145,000.00	145,000.00	137,500.00	140,000.00	23,502.51	80,395
2023-03-14	140,200.00	147,700.00	135,500.00	141,600.00	23,771.11	121,790
2023-03-13	145,000.00	145,800.00	137,200.00	140,100.00	23,519.30	87,415
2023-03-10	138,900.00	160,000.00	136,500.00	146,800.00	24,644.06	334,920
2023-03-09	144,000.00	147,600.00	138,000.00	139,700.00	23,452.15	123,895
2023-03-08	134,500.00	168,000.00	134,500.00	146,200.00	24,543.33	759,775
2023-03-07	132,400.00	139,000.00	132,400.00	134,500.00	22,579.20	152,695
2023-03-06	146,100.00	146,100.00	131,800.00	132,100.00	22,176.29	255,635
2023-03-03	150,000.00	190,000.00	142,900.00	147,500.00	24,761.57	1,329,825
2023-03-02	135,000.00	148,300.00	122,800.00	148,300.00	24,895.87	299,700
2023-02-28	110,000.00	115,500.00	109,300.00	114,100.00	19,154.54	53,380
2023-02-27	108,000.00	109,900.00	107,100.00	109,300.00	18,348.74	59,290
2023-02-24	109,100.00	109,100.00	106,000.00	108,000.00	18,130.51	16,050
2023-02-23	111,200.00	112,500.00	108,800.00	110,000.00	18,466.26	38,435
2023-02-22	111,000.00	112,000.00	109,600.00	111,100.00	18,650.92	11,635
2023-02-21	108,700.00	112,500.00	108,500.00	112,500.00	18,885.94	42,320
2023-02-20	106,200.00	108,800.00	104,400.00	108,500.00	18,214.44	73,140
2023-02-17	110,600.00	111,100.00	103,500.00	106,200.00	17,828.33	76,565
2023-02-16	109,900.00	112,400.00	109,100.00	110,100.00	18,483.04	41,860
2023-02-15	109,400.00	113,500.00	107,800.00	109,100.00	18,315.17	54,585
2023-02-14	109,000.00	119,800.00	102,000.00	107,800.00	18,096.93	306,355
2023-02-13	101,200.00	103,400.00	100,200.00	101,500.00	17,039.32	32,570
2023-02-10	102,300.00	102,800.00	97,700.00	101,200.00	16,988.96	33,465
2023-02-09	97,300.00	100,000.00	96,000.00	98,800.00	16,586.06	27,480
2023-02-08	94,300.00	97,900.00	94,100.00	97,700.00	16,401.39	26,100
2023-02-07	95,400.00	96,900.00	93,000.00	94,900.00	15,931.34	30,480
2023-02-06	89,900.00	95,500.00	88,300.00	95,300.00	15,998.49	77,055
2023-02-03	85,800.00	89,400.00	85,800.00	88,600.00	14,873.73	37,635

← NewerPage 15 of 21 · 1,221 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.