Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 24,250.00 | 24,500.00 | 23,600.00 | 23,850.00 | 22,583.63 | 13,104 |
| 2025-10-22 | 23,750.00 | 24,250.00 | 23,350.00 | 23,900.00 | 22,630.97 | 7,801 |
| 2025-10-21 | 24,050.00 | 24,700.00 | 23,600.00 | 23,800.00 | 22,536.28 | 14,176 |
| 2025-10-20 | 23,800.00 | 24,050.00 | 23,550.00 | 23,800.00 | 22,536.28 | 3,740 |
| 2025-10-17 | 24,050.00 | 24,800.00 | 23,600.00 | 23,800.00 | 22,536.28 | 8,140 |
| 2025-10-16 | 24,500.00 | 24,900.00 | 24,050.00 | 24,200.00 | 22,915.04 | 5,754 |
| 2025-10-15 | 25,000.00 | 25,000.00 | 24,450.00 | 24,550.00 | 23,246.46 | 3,718 |
| 2025-10-14 | 23,550.00 | 24,750.00 | 23,550.00 | 24,600.00 | 23,293.81 | 8,698 |
| 2025-10-13 | 24,550.00 | 24,550.00 | 23,650.00 | 23,900.00 | 22,630.97 | 7,363 |
| 2025-10-10 | 24,550.00 | 25,850.00 | 24,200.00 | 24,550.00 | 23,246.46 | 10,007 |
| 2025-10-02 | 24,600.00 | 24,700.00 | 24,350.00 | 24,550.00 | 23,246.46 | 4,753 |
| 2025-10-01 | 24,300.00 | 24,800.00 | 24,150.00 | 24,600.00 | 23,293.81 | 4,155 |
| 2025-09-30 | 24,250.00 | 24,700.00 | 24,050.00 | 24,500.00 | 23,199.12 | 4,014 |
| 2025-09-29 | 23,650.00 | 24,500.00 | 23,650.00 | 24,200.00 | 22,915.04 | 5,045 |
| 2025-09-26 | 23,600.00 | 23,950.00 | 23,350.00 | 23,650.00 | 22,394.25 | 4,725 |
| 2025-09-25 | 23,850.00 | 23,950.00 | 23,300.00 | 23,600.00 | 22,346.90 | 4,323 |
| 2025-09-24 | 24,700.00 | 24,700.00 | 23,700.00 | 23,850.00 | 22,583.63 | 20,982 |
| 2025-09-23 | 24,000.00 | 24,750.00 | 23,500.00 | 24,450.00 | 23,151.77 | 10,952 |
| 2025-09-22 | 24,100.00 | 24,450.00 | 23,900.00 | 24,000.00 | 22,725.66 | 9,298 |
| 2025-09-19 | 24,450.00 | 24,600.00 | 24,200.00 | 24,250.00 | 22,962.39 | 6,642 |
| 2025-09-18 | 25,100.00 | 25,100.00 | 24,300.00 | 24,450.00 | 23,151.77 | 4,161 |
| 2025-09-17 | 25,050.00 | 25,250.00 | 24,350.00 | 24,400.00 | 23,104.42 | 12,289 |
| 2025-09-16 | 25,450.00 | 25,850.00 | 24,900.00 | 25,050.00 | 23,719.91 | 8,202 |
| 2025-09-15 | 24,800.00 | 25,450.00 | 24,700.00 | 25,450.00 | 24,098.67 | 21,545 |
| 2025-09-12 | 25,100.00 | 25,100.00 | 24,600.00 | 24,800.00 | 23,483.19 | 11,083 |
| 2025-09-11 | 25,000.00 | 25,300.00 | 24,500.00 | 24,900.00 | 23,577.88 | 13,039 |
| 2025-09-10 | 25,350.00 | 25,700.00 | 24,950.00 | 25,150.00 | 23,814.60 | 13,578 |
| 2025-09-09 | 25,000.00 | 25,650.00 | 23,800.00 | 25,500.00 | 24,146.02 | 36,796 |
| 2025-09-08 | 24,700.00 | 25,100.00 | 24,500.00 | 25,000.00 | 23,672.57 | 7,512 |
| 2025-09-05 | 25,100.00 | 25,100.00 | 24,300.00 | 24,700.00 | 23,388.50 | 4,004 |
| 2025-09-04 | 24,100.00 | 24,600.00 | 24,050.00 | 24,600.00 | 23,293.81 | 6,562 |
| 2025-09-03 | 24,700.00 | 24,950.00 | 23,800.00 | 24,300.00 | 23,009.73 | 20,917 |
| 2025-09-02 | 25,150.00 | 25,500.00 | 24,550.00 | 24,700.00 | 23,388.50 | 21,367 |
| 2025-09-01 | 24,400.00 | 25,700.00 | 23,750.00 | 24,950.00 | 23,625.22 | 57,145 |
| 2025-08-29 | 23,500.00 | 23,800.00 | 23,250.00 | 23,650.00 | 22,394.25 | 14,880 |
| 2025-08-28 | 22,850.00 | 23,300.00 | 21,850.00 | 23,100.00 | 21,873.45 | 21,585 |
| 2025-08-27 | 22,600.00 | 22,600.00 | 22,050.00 | 22,400.00 | 21,210.62 | 3,948 |
| 2025-08-26 | 23,000.00 | 23,000.00 | 22,350.00 | 22,400.00 | 21,210.62 | 4,815 |
| 2025-08-25 | 22,300.00 | 22,900.00 | 21,950.00 | 22,850.00 | 21,636.73 | 8,699 |
| 2025-08-22 | 21,800.00 | 22,300.00 | 21,650.00 | 22,000.00 | 20,831.86 | 5,965 |
| 2025-08-21 | 22,350.00 | 22,400.00 | 21,550.00 | 21,800.00 | 20,642.48 | 9,974 |
| 2025-08-20 | 23,200.00 | 23,200.00 | 21,900.00 | 21,900.00 | 20,737.17 | 17,673 |
| 2025-08-19 | 23,750.00 | 23,750.00 | 22,600.00 | 22,850.00 | 21,636.73 | 35,293 |
| 2025-08-18 | 24,800.00 | 24,800.00 | 23,750.00 | 23,850.00 | 22,583.63 | 13,183 |
| 2025-08-14 | 24,950.00 | 25,000.00 | 24,600.00 | 24,800.00 | 23,483.19 | 6,232 |
| 2025-08-13 | 25,250.00 | 25,550.00 | 24,900.00 | 24,950.00 | 23,625.22 | 6,929 |
| 2025-08-12 | 25,400.00 | 25,400.00 | 24,850.00 | 25,050.00 | 23,719.91 | 6,625 |
| 2025-08-11 | 24,750.00 | 24,950.00 | 24,550.00 | 24,750.00 | 23,435.84 | 4,427 |
| 2025-08-08 | 24,900.00 | 25,100.00 | 24,700.00 | 24,750.00 | 23,435.84 | 4,136 |
| 2025-08-07 | 24,900.00 | 25,350.00 | 24,500.00 | 24,900.00 | 23,577.88 | 7,050 |
| 2025-08-06 | 24,550.00 | 25,200.00 | 24,450.00 | 25,000.00 | 23,672.57 | 11,697 |
| 2025-08-05 | 24,200.00 | 24,750.00 | 24,050.00 | 24,550.00 | 23,246.46 | 12,499 |
| 2025-08-04 | 23,650.00 | 24,300.00 | 23,050.00 | 24,200.00 | 22,915.04 | 12,459 |
| 2025-08-01 | 24,900.00 | 24,900.00 | 23,400.00 | 23,650.00 | 22,394.25 | 36,022 |
| 2025-07-31 | 25,000.00 | 25,450.00 | 24,400.00 | 24,950.00 | 23,625.22 | 9,048 |
| 2025-07-30 | 24,750.00 | 25,650.00 | 24,650.00 | 24,950.00 | 23,625.22 | 17,726 |
| 2025-07-29 | 24,750.00 | 25,200.00 | 24,350.00 | 25,050.00 | 23,719.91 | 22,429 |
| 2025-07-28 | 26,050.00 | 26,050.00 | 24,800.00 | 25,250.00 | 23,909.29 | 31,925 |
| 2025-07-25 | 26,400.00 | 26,800.00 | 26,200.00 | 26,300.00 | 24,903.54 | 14,654 |
| 2025-07-24 | 27,400.00 | 27,400.00 | 26,350.00 | 26,400.00 | 24,998.23 | 19,959 |
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.