Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 77,800.00 | 78,700.00 | 76,900.00 | 78,100.00 | 10,040.54 | 2,890 |
| 2022-08-05 | 77,800.00 | 78,500.00 | 77,700.00 | 77,800.00 | 10,001.97 | 3,140 |
| 2022-08-04 | 77,800.00 | 77,800.00 | 76,900.00 | 77,800.00 | 10,001.97 | 1,400 |
| 2022-08-03 | 77,000.00 | 77,600.00 | 76,500.00 | 77,500.00 | 9,963.40 | 2,555 |
| 2022-08-02 | 77,600.00 | 78,700.00 | 76,400.00 | 77,000.00 | 9,899.12 | 2,670 |
| 2022-08-01 | 77,800.00 | 78,500.00 | 77,300.00 | 77,700.00 | 9,989.12 | 3,625 |
| 2022-07-29 | 77,800.00 | 77,900.00 | 77,200.00 | 77,800.00 | 10,001.97 | 1,985 |
| 2022-07-28 | 77,600.00 | 79,800.00 | 76,900.00 | 77,800.00 | 10,001.97 | 2,825 |
| 2022-07-27 | 76,700.00 | 77,500.00 | 76,300.00 | 77,300.00 | 9,937.69 | 3,480 |
| 2022-07-26 | 77,900.00 | 77,900.00 | 76,600.00 | 77,500.00 | 9,963.40 | 4,560 |
| 2022-07-25 | 78,600.00 | 78,700.00 | 77,500.00 | 78,000.00 | 10,027.68 | 2,640 |
| 2022-07-22 | 79,600.00 | 79,600.00 | 78,000.00 | 78,700.00 | 10,117.68 | 4,225 |
| 2022-07-21 | 79,600.00 | 79,600.00 | 78,900.00 | 78,900.00 | 10,143.39 | 765 |
| 2022-07-20 | 79,000.00 | 79,700.00 | 78,500.00 | 79,200.00 | 10,181.96 | 2,465 |
| 2022-07-19 | 78,400.00 | 78,600.00 | 77,800.00 | 78,600.00 | 10,104.82 | 1,265 |
| 2022-07-18 | 77,900.00 | 78,700.00 | 76,700.00 | 78,000.00 | 10,027.68 | 2,120 |
| 2022-07-15 | 76,700.00 | 77,600.00 | 76,400.00 | 77,600.00 | 9,976.26 | 1,680 |
| 2022-07-14 | 78,000.00 | 78,000.00 | 76,100.00 | 77,500.00 | 9,963.40 | 3,785 |
| 2022-07-13 | 76,200.00 | 78,900.00 | 76,200.00 | 77,700.00 | 9,989.12 | 1,985 |
| 2022-07-12 | 77,200.00 | 77,400.00 | 76,100.00 | 76,300.00 | 9,809.13 | 1,335 |
| 2022-07-11 | 77,300.00 | 77,800.00 | 76,900.00 | 77,300.00 | 9,937.69 | 675 |
| 2022-07-08 | 76,600.00 | 78,000.00 | 76,500.00 | 77,000.00 | 9,899.12 | 1,155 |
| 2022-07-07 | 76,800.00 | 77,000.00 | 75,700.00 | 77,000.00 | 9,899.12 | 2,500 |
| 2022-07-06 | 78,300.00 | 79,500.00 | 76,500.00 | 76,500.00 | 9,834.84 | 6,530 |
| 2022-07-05 | 77,400.00 | 78,500.00 | 77,300.00 | 78,300.00 | 10,066.25 | 1,610 |
| 2022-07-04 | 77,000.00 | 77,800.00 | 76,100.00 | 77,500.00 | 9,963.40 | 1,050 |
| 2022-07-01 | 76,800.00 | 77,200.00 | 76,200.00 | 77,000.00 | 9,899.12 | 1,305 |
| 2022-06-30 | 77,500.00 | 77,500.00 | 76,500.00 | 77,000.00 | 9,899.12 | 970 |
| 2022-06-29 | 75,200.00 | 77,100.00 | 75,200.00 | 77,000.00 | 9,899.12 | 3,525 |
| 2022-06-28 | 75,900.00 | 76,900.00 | 75,400.00 | 76,200.00 | 9,796.28 | 2,740 |
| 2022-06-27 | 75,100.00 | 77,200.00 | 74,800.00 | 76,000.00 | 9,770.56 | 2,540 |
| 2022-06-24 | 73,900.00 | 77,700.00 | 73,900.00 | 76,000.00 | 9,770.56 | 2,835 |
| 2022-06-23 | 73,900.00 | 77,700.00 | 72,600.00 | 73,600.00 | 9,462.02 | 8,420 |
| 2022-06-22 | 74,900.00 | 74,900.00 | 73,000.00 | 73,900.00 | 9,500.59 | 6,415 |
| 2022-06-21 | 74,200.00 | 74,200.00 | 73,000.00 | 74,100.00 | 9,526.30 | 3,385 |
| 2022-06-20 | 75,700.00 | 75,700.00 | 72,200.00 | 73,900.00 | 9,500.59 | 4,485 |
| 2022-06-17 | 74,900.00 | 77,000.00 | 74,000.00 | 75,800.00 | 9,744.85 | 4,030 |
| 2022-06-16 | 75,500.00 | 77,000.00 | 75,300.00 | 75,300.00 | 9,680.57 | 1,980 |
| 2022-06-15 | 76,200.00 | 77,900.00 | 75,000.00 | 75,400.00 | 9,693.43 | 3,120 |
| 2022-06-14 | 76,700.00 | 78,100.00 | 76,000.00 | 76,500.00 | 9,834.84 | 8,040 |
| 2022-06-13 | 79,200.00 | 79,900.00 | 78,200.00 | 78,500.00 | 10,091.96 | 5,430 |
| 2022-06-10 | 81,300.00 | 81,300.00 | 79,900.00 | 79,900.00 | 10,271.95 | 3,045 |
| 2022-06-09 | 81,100.00 | 81,500.00 | 80,800.00 | 81,300.00 | 10,451.93 | 780 |
| 2022-06-08 | 80,900.00 | 81,500.00 | 80,900.00 | 81,300.00 | 10,451.93 | 410 |
| 2022-06-07 | 81,100.00 | 81,600.00 | 80,500.00 | 80,900.00 | 10,400.51 | 2,645 |
| 2022-06-03 | 81,900.00 | 81,900.00 | 80,600.00 | 81,000.00 | 10,413.36 | 2,545 |
| 2022-06-02 | 82,500.00 | 82,500.00 | 80,400.00 | 80,600.00 | 10,361.94 | 9,430 |
| 2022-05-31 | 81,900.00 | 83,300.00 | 81,000.00 | 82,500.00 | 10,606.20 | 7,355 |
| 2022-05-30 | 81,700.00 | 83,400.00 | 80,900.00 | 82,300.00 | 10,580.49 | 13,815 |
| 2022-05-27 | 81,100.00 | 82,000.00 | 80,000.00 | 80,900.00 | 10,400.51 | 7,010 |
| 2022-05-26 | 81,800.00 | 81,800.00 | 80,300.00 | 81,100.00 | 10,426.22 | 840 |
| 2022-05-25 | 81,000.00 | 81,300.00 | 80,200.00 | 80,500.00 | 10,349.08 | 1,535 |
| 2022-05-24 | 81,500.00 | 81,500.00 | 79,700.00 | 80,500.00 | 10,349.08 | 2,895 |
| 2022-05-23 | 83,000.00 | 83,000.00 | 81,000.00 | 81,000.00 | 10,413.36 | 3,630 |
| 2022-05-20 | 81,800.00 | 82,700.00 | 81,000.00 | 81,700.00 | 10,503.36 | 5,745 |
| 2022-05-19 | 82,400.00 | 82,400.00 | 81,200.00 | 81,800.00 | 10,516.21 | 3,070 |
| 2022-05-18 | 84,000.00 | 85,000.00 | 82,500.00 | 82,500.00 | 10,606.20 | 11,485 |
| 2022-05-17 | 84,000.00 | 86,800.00 | 82,900.00 | 83,600.00 | 10,747.62 | 25,180 |
| 2022-05-16 | 82,700.00 | 84,100.00 | 82,700.00 | 84,000.00 | 10,799.04 | 11,725 |
| 2022-05-13 | 82,000.00 | 83,400.00 | 81,500.00 | 83,000.00 | 10,670.48 | 1,820 |
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.