Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 101,000.00 | 101,500.00 | 99,500.00 | 100,000.00 | 12,856.01 | 21,080 |
| 2022-11-04 | 103,500.00 | 103,500.00 | 99,800.00 | 101,000.00 | 12,984.57 | 32,425 |
| 2022-11-03 | 100,500.00 | 104,000.00 | 99,000.00 | 103,500.00 | 13,305.97 | 56,790 |
| 2022-11-02 | 101,500.00 | 103,500.00 | 99,900.00 | 102,500.00 | 13,177.41 | 55,300 |
| 2022-11-01 | 107,000.00 | 107,000.00 | 100,500.00 | 102,500.00 | 13,177.41 | 112,245 |
| 2022-10-31 | 114,000.00 | 115,000.00 | 106,000.00 | 106,500.00 | 13,691.65 | 61,185 |
| 2022-10-28 | 114,000.00 | 118,500.00 | 110,000.00 | 112,500.00 | 14,463.01 | 88,545 |
| 2022-10-27 | 106,000.00 | 120,000.00 | 106,000.00 | 112,500.00 | 14,463.01 | 118,005 |
| 2022-10-26 | 109,500.00 | 110,000.00 | 105,500.00 | 106,000.00 | 13,627.37 | 32,465 |
| 2022-10-25 | 110,500.00 | 115,000.00 | 108,500.00 | 108,500.00 | 13,948.77 | 46,585 |
| 2022-10-24 | 109,000.00 | 110,500.00 | 106,500.00 | 110,000.00 | 14,141.61 | 31,565 |
| 2022-10-21 | 109,000.00 | 116,000.00 | 105,000.00 | 106,000.00 | 13,627.37 | 110,655 |
| 2022-10-20 | 107,500.00 | 110,500.00 | 105,000.00 | 109,000.00 | 14,013.05 | 35,145 |
| 2022-10-19 | 111,500.00 | 111,500.00 | 107,000.00 | 107,500.00 | 13,820.21 | 41,255 |
| 2022-10-18 | 104,500.00 | 113,500.00 | 103,500.00 | 110,000.00 | 14,141.61 | 108,930 |
| 2022-10-17 | 103,500.00 | 105,500.00 | 101,500.00 | 102,500.00 | 13,177.41 | 34,415 |
| 2022-10-14 | 102,000.00 | 105,500.00 | 101,000.00 | 103,500.00 | 13,305.97 | 40,380 |
| 2022-10-13 | 100,000.00 | 103,000.00 | 98,100.00 | 101,500.00 | 13,048.85 | 62,905 |
| 2022-10-12 | 99,700.00 | 109,500.00 | 98,000.00 | 101,000.00 | 12,984.57 | 127,140 |
| 2022-10-11 | 108,000.00 | 110,000.00 | 99,800.00 | 101,000.00 | 12,984.57 | 106,670 |
| 2022-10-07 | 116,000.00 | 119,500.00 | 108,000.00 | 112,000.00 | 14,398.73 | 100,400 |
| 2022-10-06 | 116,500.00 | 121,000.00 | 115,000.00 | 116,500.00 | 14,977.25 | 105,665 |
| 2022-10-05 | 120,000.00 | 128,000.00 | 114,500.00 | 116,500.00 | 14,977.25 | 224,930 |
| 2022-10-04 | 108,500.00 | 118,500.00 | 107,500.00 | 117,000.00 | 15,041.53 | 125,395 |
| 2022-09-30 | 113,000.00 | 121,500.00 | 107,000.00 | 108,000.00 | 13,884.49 | 183,090 |
| 2022-09-29 | 111,000.00 | 124,000.00 | 107,000.00 | 115,500.00 | 14,848.69 | 294,610 |
| 2022-09-28 | 115,000.00 | 121,500.00 | 107,000.00 | 110,000.00 | 14,141.61 | 222,400 |
| 2022-09-27 | 105,500.00 | 125,000.00 | 103,500.00 | 117,500.00 | 15,105.81 | 562,655 |
| 2022-09-26 | 126,500.00 | 138,000.00 | 103,500.00 | 105,000.00 | 13,498.81 | 356,835 |
| 2022-09-23 | 121,000.00 | 139,000.00 | 118,000.00 | 123,000.00 | 15,812.89 | 694,520 |
| 2022-09-22 | 96,300.00 | 126,000.00 | 95,400.00 | 126,000.00 | 16,198.57 | 975,990 |
| 2022-09-21 | 94,800.00 | 98,800.00 | 93,500.00 | 97,300.00 | 12,508.89 | 54,210 |
| 2022-09-20 | 96,100.00 | 101,000.00 | 94,200.00 | 95,900.00 | 12,328.91 | 83,555 |
| 2022-09-19 | 99,500.00 | 105,000.00 | 96,100.00 | 96,100.00 | 12,354.62 | 154,660 |
| 2022-09-16 | 91,600.00 | 100,500.00 | 91,600.00 | 99,600.00 | 12,804.58 | 265,260 |
| 2022-09-15 | 96,300.00 | 96,400.00 | 91,200.00 | 92,400.00 | 11,878.95 | 117,530 |
| 2022-09-14 | 92,900.00 | 101,000.00 | 91,700.00 | 96,300.00 | 12,380.33 | 314,580 |
| 2022-09-13 | 100,000.00 | 100,500.00 | 94,200.00 | 94,300.00 | 12,123.21 | 194,735 |
| 2022-09-08 | 104,500.00 | 105,500.00 | 98,200.00 | 100,000.00 | 12,856.01 | 216,305 |
| 2022-09-07 | 118,500.00 | 119,000.00 | 103,500.00 | 104,500.00 | 13,434.53 | 414,190 |
| 2022-09-06 | 118,000.00 | 144,000.00 | 112,000.00 | 121,500.00 | 15,620.05 | 1,666,170 |
| 2022-09-05 | 87,500.00 | 113,000.00 | 87,500.00 | 113,000.00 | 14,527.29 | 752,020 |
| 2022-09-02 | 79,500.00 | 90,000.00 | 79,500.00 | 87,000.00 | 11,184.72 | 305,945 |
| 2022-09-01 | 79,500.00 | 79,900.00 | 79,300.00 | 79,300.00 | 10,194.81 | 2,070 |
| 2022-08-31 | 80,000.00 | 80,000.00 | 79,400.00 | 79,500.00 | 10,220.52 | 1,865 |
| 2022-08-30 | 79,600.00 | 80,000.00 | 78,200.00 | 80,000.00 | 10,284.80 | 3,065 |
| 2022-08-29 | 79,400.00 | 80,500.00 | 78,900.00 | 80,000.00 | 10,284.80 | 5,650 |
| 2022-08-26 | 80,000.00 | 83,200.00 | 79,600.00 | 80,300.00 | 10,323.37 | 42,320 |
| 2022-08-25 | 80,000.00 | 80,500.00 | 79,500.00 | 80,100.00 | 10,297.66 | 14,955 |
| 2022-08-24 | 79,900.00 | 80,300.00 | 79,600.00 | 79,700.00 | 10,246.24 | 3,170 |
| 2022-08-23 | 79,700.00 | 80,000.00 | 79,300.00 | 79,900.00 | 10,271.95 | 4,440 |
| 2022-08-22 | 80,000.00 | 80,400.00 | 79,500.00 | 80,100.00 | 10,297.66 | 5,475 |
| 2022-08-19 | 78,600.00 | 80,800.00 | 78,000.00 | 80,000.00 | 10,284.80 | 7,960 |
| 2022-08-18 | 78,600.00 | 79,500.00 | 77,800.00 | 78,600.00 | 10,104.82 | 8,230 |
| 2022-08-17 | 79,900.00 | 82,100.00 | 78,200.00 | 78,700.00 | 10,117.68 | 15,060 |
| 2022-08-16 | 78,200.00 | 79,000.00 | 77,200.00 | 79,000.00 | 10,156.24 | 8,775 |
| 2022-08-12 | 77,700.00 | 77,700.00 | 77,100.00 | 77,600.00 | 9,976.26 | 530 |
| 2022-08-11 | 77,100.00 | 77,800.00 | 77,100.00 | 77,800.00 | 10,001.97 | 1,160 |
| 2022-08-10 | 77,300.00 | 77,800.00 | 76,800.00 | 77,200.00 | 9,924.84 | 2,385 |
| 2022-08-09 | 77,800.00 | 78,100.00 | 77,700.00 | 77,800.00 | 10,001.97 | 875 |
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.