Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 23,750.00 | 23,750.00 | 23,050.00 | 23,400.00 | 23,400.00 | 3,242 |
| 2026-04-16 | 23,200.00 | 23,450.00 | 23,050.00 | 23,450.00 | 23,450.00 | 4,749 |
| 2026-04-15 | 23,300.00 | 23,600.00 | 23,200.00 | 23,350.00 | 23,350.00 | 1,944 |
| 2026-04-14 | 22,950.00 | 23,350.00 | 22,950.00 | 22,950.00 | 22,950.00 | 3,141 |
| 2026-04-13 | 22,950.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,800.00 | 913 |
| 2026-04-10 | 22,800.00 | 22,950.00 | 22,600.00 | 22,950.00 | 22,950.00 | 2,635 |
| 2026-04-09 | 22,700.00 | 22,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1,821 |
| 2026-04-08 | 22,400.00 | 22,850.00 | 22,400.00 | 22,850.00 | 22,850.00 | 4,231 |
| 2026-04-07 | 22,850.00 | 22,850.00 | 22,100.00 | 22,100.00 | 22,100.00 | 2,382 |
| 2026-04-06 | 22,650.00 | 22,700.00 | 22,200.00 | 22,550.00 | 22,550.00 | 2,468 |
| 2026-04-03 | 22,650.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | 2,883 |
| 2026-04-02 | 23,200.00 | 23,200.00 | 21,850.00 | 22,850.00 | 22,850.00 | 4,563 |
| 2026-04-01 | 22,150.00 | 22,800.00 | 22,150.00 | 22,800.00 | 22,800.00 | 2,462 |
| 2026-03-31 | 22,550.00 | 22,800.00 | 21,750.00 | 22,000.00 | 22,000.00 | 6,368 |
| 2026-03-30 | 22,950.00 | 22,950.00 | 22,550.00 | 22,800.00 | 22,800.00 | 2,515 |
| 2026-03-27 | 23,200.00 | 23,550.00 | 22,900.00 | 23,250.00 | 23,250.00 | 6,120 |
| 2026-03-26 | 23,650.00 | 23,700.00 | 23,100.00 | 23,250.00 | 23,250.00 | 2,964 |
| 2026-03-25 | 23,300.00 | 23,700.00 | 23,300.00 | 23,600.00 | 23,600.00 | 3,945 |
| 2026-03-24 | 23,500.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | 1,173 |
| 2026-03-23 | 23,450.00 | 23,450.00 | 22,800.00 | 23,000.00 | 23,000.00 | 6,442 |
| 2026-03-20 | 23,600.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 6,614 |
| 2026-03-19 | 24,050.00 | 24,150.00 | 23,450.00 | 23,600.00 | 23,600.00 | 8,796 |
| 2026-03-18 | 24,050.00 | 24,350.00 | 23,750.00 | 24,200.00 | 24,200.00 | 6,341 |
| 2026-03-17 | 23,650.00 | 23,900.00 | 23,500.00 | 23,650.00 | 23,650.00 | 4,032 |
| 2026-03-16 | 23,700.00 | 23,750.00 | 23,350.00 | 23,450.00 | 23,450.00 | 4,104 |
| 2026-03-13 | 24,150.00 | 24,150.00 | 23,550.00 | 23,900.00 | 23,900.00 | 7,788 |
| 2026-03-12 | 23,350.00 | 24,250.00 | 23,350.00 | 24,150.00 | 24,150.00 | 8,660 |
| 2026-03-11 | 23,950.00 | 24,250.00 | 23,000.00 | 23,450.00 | 23,450.00 | 11,734 |
| 2026-03-10 | 22,050.00 | 23,000.00 | 21,950.00 | 23,000.00 | 23,000.00 | 5,875 |
| 2026-03-09 | 21,400.00 | 22,050.00 | 21,150.00 | 21,800.00 | 21,800.00 | 7,675 |
| 2026-03-06 | 22,300.00 | 22,900.00 | 21,850.00 | 22,900.00 | 22,900.00 | 12,473 |
| 2026-03-05 | 22,050.00 | 22,850.00 | 22,050.00 | 22,650.00 | 22,650.00 | 8,828 |
| 2026-03-04 | 21,900.00 | 22,400.00 | 20,400.00 | 21,500.00 | 21,500.00 | 23,591 |
| 2026-03-03 | 24,200.00 | 24,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 29,114 |
| 2026-02-27 | 25,650.00 | 25,700.00 | 24,650.00 | 25,000.00 | 25,000.00 | 15,792 |
| 2026-02-26 | 27,050.00 | 27,100.00 | 25,100.00 | 25,300.00 | 25,300.00 | 35,705 |
| 2026-02-25 | 26,950.00 | 27,700.00 | 26,500.00 | 27,050.00 | 27,050.00 | 37,965 |
| 2026-02-24 | 28,100.00 | 28,100.00 | 25,700.00 | 26,550.00 | 26,550.00 | 43,991 |
| 2026-02-23 | 29,100.00 | 29,300.00 | 27,500.00 | 28,300.00 | 28,300.00 | 63,764 |
| 2026-02-20 | 26,900.00 | 26,950.00 | 25,600.00 | 26,350.00 | 26,350.00 | 25,216 |
| 2026-02-19 | 25,700.00 | 26,750.00 | 25,050.00 | 26,350.00 | 26,350.00 | 52,961 |
| 2026-02-13 | 24,900.00 | 25,150.00 | 23,900.00 | 24,200.00 | 24,200.00 | 45,403 |
| 2026-02-12 | 23,000.00 | 23,850.00 | 22,800.00 | 23,800.00 | 23,800.00 | 18,272 |
| 2026-02-11 | 22,650.00 | 23,000.00 | 22,250.00 | 22,750.00 | 22,750.00 | 9,167 |
| 2026-02-10 | 22,450.00 | 22,850.00 | 22,450.00 | 22,700.00 | 22,700.00 | 5,537 |
| 2026-02-09 | 22,700.00 | 22,750.00 | 22,400.00 | 22,550.00 | 22,550.00 | 6,795 |
| 2026-02-06 | 22,500.00 | 22,750.00 | 22,050.00 | 22,350.00 | 22,350.00 | 7,727 |
| 2026-02-05 | 24,000.00 | 24,000.00 | 23,100.00 | 23,250.00 | 23,250.00 | 15,132 |
| 2026-02-04 | 23,950.00 | 23,950.00 | 23,000.00 | 23,750.00 | 23,750.00 | 18,782 |
| 2026-02-03 | 24,500.00 | 24,750.00 | 23,400.00 | 24,150.00 | 24,150.00 | 36,502 |
| 2026-02-02 | 24,900.00 | 25,900.00 | 22,800.00 | 24,200.00 | 24,200.00 | 156,464 |
| 2026-01-30 | 21,500.00 | 22,400.00 | 21,350.00 | 21,900.00 | 21,900.00 | 13,035 |
| 2026-01-29 | 21,350.00 | 21,700.00 | 21,100.00 | 21,650.00 | 21,650.00 | 3,330 |
| 2026-01-28 | 21,600.00 | 21,800.00 | 21,400.00 | 21,450.00 | 21,450.00 | 6,979 |
| 2026-01-27 | 21,900.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,750.00 | 2,919 |
| 2026-01-26 | 21,350.00 | 21,950.00 | 21,350.00 | 21,800.00 | 21,800.00 | 7,985 |
| 2026-01-23 | 21,150.00 | 22,050.00 | 20,850.00 | 21,550.00 | 21,550.00 | 12,942 |
| 2026-01-22 | 21,100.00 | 21,300.00 | 20,550.00 | 20,550.00 | 20,550.00 | 9,040 |
| 2026-01-21 | 21,850.00 | 21,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 8,418 |
| 2026-01-20 | 20,750.00 | 22,000.00 | 20,750.00 | 22,000.00 | 22,000.00 | 9,673 |
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.