Ilsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	82,900.00	82,900.00	81,600.00	82,100.00	10,554.78	8,925
2022-05-11	83,000.00	83,900.00	82,700.00	83,000.00	10,670.48	3,830
2022-05-10	82,000.00	83,800.00	81,000.00	83,000.00	10,670.48	7,700
2022-05-09	83,800.00	84,700.00	82,300.00	82,300.00	10,580.49	9,220
2022-05-06	84,700.00	84,700.00	83,200.00	83,600.00	10,747.62	4,420
2022-05-04	85,600.00	86,300.00	84,000.00	85,000.00	10,927.60	40,150
2022-05-03	84,800.00	86,000.00	84,800.00	85,600.00	11,004.74	34,385
2022-05-02	84,900.00	86,500.00	83,600.00	84,800.00	10,901.89	9,155
2022-04-29	86,500.00	86,500.00	84,600.00	85,000.00	10,927.60	13,665
2022-04-28	83,000.00	87,000.00	83,000.00	86,500.00	11,120.44	18,950
2022-04-27	83,200.00	85,500.00	83,200.00	83,600.00	10,747.62	26,965
2022-04-26	84,500.00	85,700.00	82,100.00	83,500.00	10,734.76	26,465
2022-04-25	85,200.00	85,300.00	83,000.00	84,500.00	10,863.32	11,965
2022-04-22	84,700.00	86,400.00	83,800.00	85,300.00	10,966.17	7,110
2022-04-21	82,900.00	90,100.00	82,900.00	84,700.00	10,889.04	93,865
2022-04-20	83,500.00	83,500.00	82,000.00	82,900.00	10,657.63	3,320
2022-04-19	81,700.00	83,000.00	81,200.00	81,900.00	10,529.07	13,970
2022-04-18	82,000.00	88,600.00	78,200.00	82,100.00	10,554.78	82,850
2022-04-15	82,200.00	82,700.00	80,200.00	82,400.00	10,593.35	19,400
2022-04-14	80,000.00	82,100.00	79,600.00	81,500.00	10,477.64	21,650
2022-04-13	77,600.00	80,500.00	77,600.00	79,600.00	10,233.38	2,550
2022-04-12	78,300.00	79,000.00	77,300.00	77,600.00	9,976.26	2,300
2022-04-11	77,400.00	77,900.00	77,400.00	77,700.00	9,989.12	575
2022-04-08	78,200.00	78,200.00	77,300.00	77,300.00	9,937.69	1,630
2022-04-07	78,900.00	79,400.00	77,700.00	77,700.00	9,989.12	3,600
2022-04-06	79,700.00	79,700.00	79,200.00	79,200.00	10,181.96	335
2022-04-05	79,900.00	80,400.00	79,000.00	79,700.00	10,246.24	3,580
2022-04-04	80,500.00	80,500.00	79,200.00	79,900.00	10,271.95	2,260
2022-04-01	79,000.00	81,300.00	78,900.00	79,200.00	10,181.96	1,280
2022-03-31	80,700.00	80,700.00	79,000.00	79,000.00	10,156.24	1,050
2022-03-30	80,700.00	80,900.00	79,800.00	80,000.00	10,284.80	735
2022-03-29	80,000.00	80,900.00	80,000.00	80,700.00	10,374.80	5,540
2022-03-28	79,600.00	80,000.00	79,200.00	79,800.00	10,259.09	1,930
2022-03-25	79,000.00	79,900.00	79,000.00	79,600.00	10,233.38	1,885
2022-03-24	79,800.00	79,800.00	79,100.00	79,200.00	10,181.96	1,310
2022-03-23	79,300.00	80,400.00	79,300.00	80,000.00	10,284.80	1,620
2022-03-22	79,100.00	80,000.00	78,900.00	79,600.00	10,233.38	2,380
2022-03-21	80,600.00	80,600.00	79,600.00	80,000.00	10,284.80	1,495
2022-03-18	80,500.00	80,500.00	79,600.00	79,600.00	10,233.38	1,310
2022-03-17	80,200.00	80,200.00	79,400.00	80,100.00	10,297.66	1,115
2022-03-16	78,400.00	79,900.00	78,400.00	79,800.00	10,259.09	2,725
2022-03-15	78,100.00	78,800.00	78,000.00	78,300.00	10,066.25	1,925
2022-03-14	79,200.00	79,200.00	77,700.00	78,000.00	10,027.68	1,455
2022-03-11	78,500.00	78,500.00	77,300.00	77,600.00	9,976.26	2,395
2022-03-10	76,600.00	78,400.00	76,600.00	78,200.00	10,053.40	2,520
2022-03-08	78,500.00	79,300.00	76,100.00	76,500.00	9,834.84	12,080
2022-03-07	79,900.00	79,900.00	77,900.00	78,500.00	10,091.96	5,290
2022-03-04	80,700.00	80,700.00	78,800.00	80,100.00	10,297.66	7,120
2022-03-03	81,300.00	81,700.00	80,000.00	80,800.00	10,387.65	6,665
2022-03-02	81,500.00	82,100.00	81,500.00	81,600.00	10,490.50	855
2022-02-28	82,000.00	82,400.00	81,600.00	82,000.00	10,541.92	28,855
2022-02-25	81,400.00	82,400.00	81,400.00	81,900.00	10,529.07	11,950
2022-02-24	82,700.00	83,100.00	81,200.00	81,200.00	10,439.08	31,160
2022-02-23	82,800.00	83,100.00	82,500.00	82,700.00	10,631.92	31,480
2022-02-22	83,100.00	83,500.00	82,300.00	82,800.00	10,644.77	32,140
2022-02-21	82,500.00	83,400.00	81,700.00	83,100.00	10,683.34	40,490
2022-02-18	82,100.00	82,700.00	81,400.00	82,500.00	10,606.20	36,085
2022-02-17	82,000.00	82,600.00	81,200.00	82,300.00	10,580.49	35,555
2022-02-16	82,500.00	82,600.00	81,100.00	81,900.00	10,529.07	36,700
2022-02-15	81,000.00	82,800.00	80,300.00	81,700.00	10,503.36	39,755

← NewerPage 19 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.