Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 20,750.00 | 22,000.00 | 20,750.00 | 22,000.00 | 22,000.00 | 9,673 |
| 2026-01-19 | 20,850.00 | 21,200.00 | 20,550.00 | 20,800.00 | 20,800.00 | 7,238 |
| 2026-01-16 | 21,300.00 | 21,300.00 | 20,550.00 | 21,050.00 | 21,050.00 | 6,655 |
| 2026-01-15 | 20,500.00 | 21,250.00 | 20,500.00 | 21,050.00 | 21,050.00 | 5,712 |
| 2026-01-14 | 20,050.00 | 20,750.00 | 19,860.00 | 20,650.00 | 20,650.00 | 6,283 |
| 2026-01-13 | 20,350.00 | 20,350.00 | 19,780.00 | 20,100.00 | 20,100.00 | 4,419 |
| 2026-01-12 | 19,810.00 | 20,100.00 | 19,600.00 | 20,100.00 | 20,100.00 | 15,295 |
| 2026-01-09 | 20,500.00 | 20,500.00 | 19,690.00 | 19,970.00 | 19,970.00 | 8,751 |
| 2026-01-08 | 20,200.00 | 20,300.00 | 19,850.00 | 20,300.00 | 20,300.00 | 6,999 |
| 2026-01-07 | 21,250.00 | 21,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | 10,295 |
| 2026-01-06 | 21,300.00 | 21,400.00 | 21,100.00 | 21,150.00 | 21,150.00 | 1,549 |
| 2026-01-05 | 21,450.00 | 21,900.00 | 21,000.00 | 21,400.00 | 21,400.00 | 3,728 |
| 2026-01-02 | 22,050.00 | 22,200.00 | 20,950.00 | 21,450.00 | 21,450.00 | 9,627 |
| 2025-12-30 | 21,800.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 4,051 |
| 2025-12-29 | 22,000.00 | 22,100.00 | 21,600.00 | 21,800.00 | 21,800.00 | 10,094 |
| 2025-12-26 | 22,450.00 | 22,650.00 | 22,200.00 | 22,600.00 | 21,400.00 | 14,497 |
| 2025-12-24 | 22,400.00 | 22,600.00 | 22,100.00 | 22,450.00 | 21,257.96 | 4,386 |
| 2025-12-23 | 22,650.00 | 22,650.00 | 22,100.00 | 22,350.00 | 21,163.27 | 10,097 |
| 2025-12-22 | 22,750.00 | 22,750.00 | 22,250.00 | 22,300.00 | 21,115.93 | 2,681 |
| 2025-12-19 | 22,100.00 | 22,450.00 | 22,050.00 | 22,300.00 | 21,115.93 | 5,308 |
| 2025-12-18 | 22,650.00 | 22,650.00 | 22,100.00 | 22,150.00 | 20,973.89 | 9,200 |
| 2025-12-17 | 22,500.00 | 22,950.00 | 22,200.00 | 22,500.00 | 21,305.31 | 5,290 |
| 2025-12-16 | 22,800.00 | 22,850.00 | 22,400.00 | 22,450.00 | 21,257.96 | 5,423 |
| 2025-12-15 | 22,800.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,684.07 | 3,137 |
| 2025-12-12 | 22,650.00 | 23,000.00 | 22,650.00 | 23,000.00 | 21,778.76 | 3,731 |
| 2025-12-11 | 22,600.00 | 23,150.00 | 22,600.00 | 22,800.00 | 21,589.38 | 8,698 |
| 2025-12-10 | 22,850.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,589.38 | 4,517 |
| 2025-12-09 | 23,200.00 | 23,400.00 | 23,000.00 | 23,000.00 | 21,778.76 | 5,453 |
| 2025-12-08 | 23,900.00 | 23,900.00 | 23,000.00 | 23,300.00 | 22,062.83 | 10,143 |
| 2025-12-05 | 23,300.00 | 23,750.00 | 23,250.00 | 23,300.00 | 22,062.83 | 4,801 |
| 2025-12-04 | 23,950.00 | 23,950.00 | 23,450.00 | 23,450.00 | 22,204.87 | 4,118 |
| 2025-12-03 | 23,600.00 | 23,900.00 | 23,550.00 | 23,750.00 | 22,488.94 | 4,870 |
| 2025-12-02 | 23,700.00 | 23,700.00 | 23,350.00 | 23,600.00 | 22,346.90 | 2,618 |
| 2025-12-01 | 23,700.00 | 23,750.00 | 23,450.00 | 23,500.00 | 22,252.21 | 4,629 |
| 2025-11-28 | 23,500.00 | 23,700.00 | 22,800.00 | 23,400.00 | 22,157.52 | 6,694 |
| 2025-11-27 | 23,500.00 | 23,700.00 | 23,200.00 | 23,250.00 | 22,015.49 | 5,206 |
| 2025-11-26 | 23,150.00 | 23,700.00 | 22,950.00 | 23,450.00 | 22,204.87 | 11,508 |
| 2025-11-25 | 23,000.00 | 23,200.00 | 22,700.00 | 23,000.00 | 21,778.76 | 3,121 |
| 2025-11-24 | 22,750.00 | 23,150.00 | 22,500.00 | 22,950.00 | 21,731.42 | 7,974 |
| 2025-11-21 | 22,900.00 | 22,900.00 | 22,350.00 | 22,650.00 | 21,447.35 | 3,428 |
| 2025-11-20 | 22,800.00 | 23,150.00 | 22,450.00 | 23,000.00 | 21,778.76 | 4,644 |
| 2025-11-19 | 22,750.00 | 22,800.00 | 22,000.00 | 22,700.00 | 21,494.69 | 9,898 |
| 2025-11-18 | 23,000.00 | 23,000.00 | 22,350.00 | 22,750.00 | 21,542.04 | 6,581 |
| 2025-11-17 | 22,650.00 | 23,050.00 | 22,400.00 | 23,000.00 | 21,778.76 | 5,713 |
| 2025-11-14 | 23,600.00 | 23,700.00 | 22,550.00 | 22,600.00 | 21,400.00 | 13,657 |
| 2025-11-13 | 23,600.00 | 23,900.00 | 23,450.00 | 23,600.00 | 22,346.90 | 9,517 |
| 2025-11-12 | 22,950.00 | 23,950.00 | 22,050.00 | 23,750.00 | 22,488.94 | 56,117 |
| 2025-11-11 | 23,250.00 | 23,350.00 | 22,900.00 | 22,900.00 | 21,684.07 | 3,360 |
| 2025-11-10 | 22,750.00 | 23,450.00 | 22,750.00 | 23,250.00 | 22,015.49 | 5,063 |
| 2025-11-07 | 23,500.00 | 23,500.00 | 22,400.00 | 22,750.00 | 21,542.04 | 5,838 |
| 2025-11-06 | 22,750.00 | 23,500.00 | 22,400.00 | 23,400.00 | 22,157.52 | 352,644 |
| 2025-11-05 | 22,950.00 | 22,950.00 | 21,900.00 | 22,750.00 | 21,542.04 | 10,087 |
| 2025-11-04 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 21,589.38 | 6,028 |
| 2025-11-03 | 23,050.00 | 23,250.00 | 22,800.00 | 22,850.00 | 21,636.73 | 7,625 |
| 2025-10-31 | 22,950.00 | 23,250.00 | 22,800.00 | 23,000.00 | 21,778.76 | 2,694 |
| 2025-10-30 | 23,200.00 | 23,400.00 | 21,550.00 | 22,950.00 | 21,731.42 | 17,143 |
| 2025-10-29 | 23,900.00 | 23,900.00 | 23,100.00 | 23,200.00 | 21,968.14 | 8,180 |
| 2025-10-28 | 23,650.00 | 23,950.00 | 23,350.00 | 23,500.00 | 22,252.21 | 7,059 |
| 2025-10-27 | 23,800.00 | 23,900.00 | 22,900.00 | 23,600.00 | 22,346.90 | 11,699 |
| 2025-10-24 | 24,350.00 | 24,350.00 | 23,600.00 | 23,800.00 | 22,536.28 | 7,894 |
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.