Ilsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	79,000.00	81,500.00	78,800.00	80,300.00	10,323.37	37,925
2022-02-11	77,600.00	79,100.00	77,600.00	78,800.00	10,130.53	12,020
2022-02-10	76,000.00	79,000.00	74,600.00	77,600.00	9,976.26	28,110
2022-02-09	73,900.00	73,900.00	72,900.00	73,600.00	9,462.02	710
2022-02-08	73,000.00	73,400.00	72,500.00	73,000.00	9,384.88	1,180
2022-02-07	72,600.00	73,100.00	72,100.00	73,100.00	9,397.74	1,665
2022-02-04	72,600.00	72,900.00	71,800.00	72,600.00	9,333.46	885
2022-02-03	72,000.00	72,900.00	72,000.00	72,600.00	9,333.46	2,610
2022-01-28	71,200.00	73,300.00	70,200.00	72,500.00	9,320.60	2,125
2022-01-27	71,700.00	72,500.00	68,900.00	68,900.00	8,857.79	11,610
2022-01-26	73,500.00	73,500.00	72,000.00	72,000.00	9,256.32	14,080
2022-01-25	74,500.00	75,500.00	72,500.00	73,500.00	9,449.16	1,815
2022-01-24	76,700.00	76,700.00	73,300.00	74,300.00	9,552.01	6,040
2022-01-21	76,500.00	76,900.00	75,800.00	76,700.00	9,860.56	1,790
2022-01-20	76,900.00	76,900.00	75,700.00	76,500.00	9,834.84	575
2022-01-19	76,800.00	77,500.00	76,000.00	76,500.00	9,834.84	1,935
2022-01-18	75,900.00	77,200.00	75,000.00	76,800.00	9,873.41	5,205
2022-01-17	75,500.00	76,300.00	74,800.00	76,200.00	9,796.28	9,560
2022-01-14	75,300.00	76,700.00	75,100.00	76,200.00	9,796.28	2,785
2022-01-13	76,700.00	76,700.00	75,600.00	75,800.00	9,744.85	2,210
2022-01-12	74,800.00	77,500.00	73,800.00	76,600.00	9,847.70	27,890
2022-01-11	74,700.00	75,400.00	73,800.00	74,800.00	9,616.29	3,450
2022-01-10	73,800.00	75,000.00	73,000.00	74,800.00	9,616.29	10,500
2022-01-07	73,900.00	73,900.00	72,900.00	73,000.00	9,384.88	5,705
2022-01-06	73,500.00	74,600.00	73,000.00	73,200.00	9,410.60	2,520
2022-01-05	73,900.00	74,300.00	73,100.00	73,500.00	9,449.16	2,495
2022-01-04	73,900.00	74,500.00	73,400.00	73,900.00	9,500.59	3,240
2022-01-03	73,200.00	73,800.00	73,100.00	73,800.00	9,487.73	3,620
2021-12-30	74,000.00	74,000.00	73,200.00	73,800.00	9,487.73	2,865
2021-12-29	74,000.00	74,500.00	73,100.00	74,300.00	9,552.01	4,765
2021-12-28	74,300.00	75,200.00	73,200.00	74,000.00	9,417.02	12,320
2021-12-27	74,700.00	75,600.00	72,700.00	74,500.00	9,480.65	64,275
2021-12-24	74,700.00	74,700.00	73,600.00	74,400.00	9,467.93	4,850
2021-12-23	74,000.00	74,800.00	73,700.00	74,400.00	9,467.93	2,695
2021-12-22	73,800.00	74,200.00	73,400.00	74,000.00	9,417.02	1,105
2021-12-21	73,100.00	73,900.00	73,100.00	73,700.00	9,378.85	690
2021-12-20	73,700.00	74,400.00	73,100.00	73,100.00	9,302.49	3,280
2021-12-17	74,300.00	74,400.00	73,800.00	74,400.00	9,467.93	1,315
2021-12-16	73,600.00	74,500.00	73,600.00	74,300.00	9,455.20	2,630
2021-12-15	74,000.00	74,200.00	73,400.00	73,900.00	9,404.30	3,860
2021-12-14	73,700.00	74,000.00	73,200.00	74,000.00	9,417.02	1,885
2021-12-13	73,500.00	74,800.00	73,000.00	73,300.00	9,327.94	2,105
2021-12-10	73,400.00	73,400.00	73,000.00	73,100.00	9,302.49	1,105
2021-12-09	73,100.00	73,800.00	72,800.00	72,800.00	9,264.32	3,200
2021-12-08	73,300.00	74,000.00	72,800.00	73,500.00	9,353.40	1,875
2021-12-07	73,000.00	73,200.00	72,700.00	73,000.00	9,289.77	2,655
2021-12-06	72,500.00	73,100.00	72,100.00	73,000.00	9,289.77	2,440
2021-12-03	73,000.00	73,000.00	72,000.00	72,500.00	9,226.14	1,595
2021-12-02	72,600.00	72,600.00	71,100.00	72,200.00	9,187.96	3,365
2021-12-01	71,000.00	72,100.00	70,700.00	72,000.00	9,162.51	3,500
2021-11-30	71,900.00	71,900.00	70,500.00	71,200.00	9,060.70	4,320
2021-11-29	73,000.00	73,000.00	71,000.00	71,400.00	9,086.16	8,375
2021-11-26	72,700.00	73,600.00	72,600.00	73,000.00	9,289.77	2,580
2021-11-25	72,900.00	73,100.00	72,700.00	72,900.00	9,277.04	1,255
2021-11-24	73,500.00	73,800.00	72,600.00	72,900.00	9,277.04	14,915
2021-11-23	74,100.00	74,100.00	73,700.00	73,700.00	9,378.85	2,005
2021-11-22	73,700.00	74,600.00	73,700.00	73,900.00	9,404.30	3,325
2021-11-19	74,400.00	74,500.00	74,000.00	74,400.00	9,467.93	4,395
2021-11-18	74,600.00	74,700.00	74,300.00	74,500.00	9,480.65	2,855
2021-11-17	74,900.00	75,000.00	74,600.00	74,600.00	9,493.38	11,230

← NewerPage 20 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.