Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 26,800.00 | 26,850.00 | 25,950.00 | 26,500.00 | 25,092.92 | 32,012 |
| 2025-07-22 | 26,750.00 | 29,000.00 | 26,400.00 | 27,100.00 | 25,661.06 | 103,208 |
| 2025-07-21 | 26,150.00 | 26,700.00 | 25,750.00 | 26,500.00 | 25,092.92 | 24,946 |
| 2025-07-18 | 27,200.00 | 27,400.00 | 25,950.00 | 26,150.00 | 24,761.50 | 26,239 |
| 2025-07-17 | 27,250.00 | 27,500.00 | 26,850.00 | 27,200.00 | 25,755.75 | 21,143 |
| 2025-07-16 | 26,900.00 | 27,700.00 | 26,450.00 | 27,500.00 | 26,039.82 | 31,434 |
| 2025-07-15 | 28,200.00 | 28,200.00 | 27,000.00 | 27,650.00 | 26,181.86 | 44,757 |
| 2025-07-14 | 28,400.00 | 28,900.00 | 26,800.00 | 27,900.00 | 26,418.58 | 140,318 |
| 2025-07-11 | 28,050.00 | 31,450.00 | 27,700.00 | 28,650.00 | 27,128.76 | 371,682 |
| 2025-07-10 | 29,000.00 | 29,000.00 | 27,400.00 | 28,000.00 | 26,513.27 | 132,010 |
| 2025-07-09 | 26,800.00 | 30,650.00 | 26,100.00 | 28,450.00 | 26,939.38 | 449,557 |
| 2025-07-08 | 24,350.00 | 25,500.00 | 23,950.00 | 25,100.00 | 23,767.26 | 20,468 |
| 2025-07-07 | 24,650.00 | 24,650.00 | 23,600.00 | 24,350.00 | 23,057.08 | 23,958 |
| 2025-07-04 | 24,650.00 | 25,300.00 | 24,500.00 | 24,700.00 | 23,388.50 | 15,635 |
| 2025-07-03 | 24,850.00 | 25,250.00 | 24,450.00 | 24,650.00 | 23,341.15 | 10,323 |
| 2025-07-02 | 25,300.00 | 25,300.00 | 24,300.00 | 25,000.00 | 23,672.57 | 24,774 |
| 2025-07-01 | 22,500.00 | 25,300.00 | 22,350.00 | 25,300.00 | 23,956.64 | 108,832 |
| 2025-06-30 | 22,400.00 | 22,700.00 | 22,250.00 | 22,650.00 | 21,447.35 | 7,837 |
| 2025-06-27 | 22,500.00 | 22,800.00 | 22,300.00 | 22,600.00 | 21,400.00 | 10,027 |
| 2025-06-26 | 22,300.00 | 22,900.00 | 21,900.00 | 22,700.00 | 21,494.69 | 7,895 |
| 2025-06-25 | 23,100.00 | 23,100.00 | 22,500.00 | 22,800.00 | 21,589.38 | 13,403 |
| 2025-06-24 | 23,000.00 | 23,600.00 | 22,850.00 | 23,200.00 | 21,968.14 | 14,067 |
| 2025-06-23 | 23,050.00 | 23,250.00 | 22,350.00 | 23,200.00 | 21,968.14 | 12,395 |
| 2025-06-20 | 23,500.00 | 23,500.00 | 22,750.00 | 23,100.00 | 21,873.45 | 15,203 |
| 2025-06-19 | 22,850.00 | 23,100.00 | 22,200.00 | 23,050.00 | 21,826.11 | 25,836 |
| 2025-06-18 | 21,950.00 | 22,750.00 | 21,700.00 | 22,700.00 | 21,494.69 | 12,425 |
| 2025-06-17 | 22,250.00 | 22,500.00 | 21,600.00 | 21,800.00 | 20,642.48 | 25,406 |
| 2025-06-16 | 21,900.00 | 22,350.00 | 20,500.00 | 21,900.00 | 20,737.17 | 27,565 |
| 2025-06-13 | 23,100.00 | 23,200.00 | 21,450.00 | 21,950.00 | 20,784.51 | 28,850 |
| 2025-06-12 | 23,900.00 | 23,900.00 | 22,650.00 | 23,100.00 | 21,873.45 | 26,944 |
| 2025-06-11 | 23,300.00 | 23,800.00 | 22,800.00 | 23,800.00 | 22,536.28 | 33,067 |
| 2025-06-10 | 22,400.00 | 24,700.00 | 22,150.00 | 23,500.00 | 22,252.21 | 91,033 |
| 2025-06-09 | 21,100.00 | 23,150.00 | 21,100.00 | 21,900.00 | 20,737.17 | 61,608 |
| 2025-06-05 | 21,800.00 | 21,950.00 | 20,650.00 | 20,800.00 | 19,695.58 | 20,275 |
| 2025-06-04 | 19,870.00 | 22,700.00 | 19,870.00 | 21,500.00 | 20,358.41 | 58,161 |
| 2025-06-02 | 19,880.00 | 20,450.00 | 19,820.00 | 19,820.00 | 18,767.61 | 15,455 |
| 2025-05-30 | 19,510.00 | 20,650.00 | 19,490.00 | 19,880.00 | 18,824.42 | 45,573 |
| 2025-05-29 | 18,920.00 | 19,500.00 | 18,750.00 | 19,490.00 | 18,455.13 | 14,484 |
| 2025-05-28 | 18,990.00 | 19,200.00 | 18,790.00 | 18,870.00 | 17,868.05 | 10,328 |
| 2025-05-27 | 18,900.00 | 19,090.00 | 18,900.00 | 18,990.00 | 17,981.68 | 19,693 |
| 2025-05-26 | 18,770.00 | 19,310.00 | 18,700.00 | 18,940.00 | 17,934.34 | 13,496 |
| 2025-05-23 | 18,620.00 | 18,820.00 | 18,340.00 | 18,700.00 | 17,707.08 | 13,723 |
| 2025-05-22 | 17,870.00 | 19,100.00 | 17,870.00 | 18,620.00 | 17,631.33 | 48,366 |
| 2025-05-21 | 17,240.00 | 17,880.00 | 17,150.00 | 17,780.00 | 16,835.93 | 11,638 |
| 2025-05-20 | 17,140.00 | 17,400.00 | 17,120.00 | 17,250.00 | 16,334.07 | 18,753 |
| 2025-05-19 | 17,160.00 | 17,200.00 | 17,080.00 | 17,140.00 | 16,229.91 | 7,208 |
| 2025-05-16 | 17,100.00 | 17,180.00 | 17,100.00 | 17,120.00 | 16,210.97 | 5,659 |
| 2025-05-15 | 16,900.00 | 17,140.00 | 16,900.00 | 17,100.00 | 16,192.04 | 10,537 |
| 2025-05-14 | 16,660.00 | 17,180.00 | 16,630.00 | 17,050.00 | 16,144.69 | 14,282 |
| 2025-05-13 | 16,690.00 | 16,690.00 | 16,520.00 | 16,660.00 | 15,775.40 | 8,350 |
| 2025-05-12 | 16,010.00 | 16,810.00 | 16,000.00 | 16,690.00 | 15,803.81 | 39,653 |
| 2025-05-09 | 15,980.00 | 15,990.00 | 15,930.00 | 15,990.00 | 15,140.97 | 2,577 |
| 2025-05-08 | 15,800.00 | 15,980.00 | 15,780.00 | 15,930.00 | 15,084.16 | 5,517 |
| 2025-05-07 | 15,910.00 | 15,910.00 | 15,730.00 | 15,800.00 | 14,961.06 | 6,752 |
| 2025-05-02 | 15,950.00 | 15,950.00 | 15,640.00 | 15,820.00 | 14,980.00 | 5,579 |
| 2025-04-30 | 16,240.00 | 16,240.00 | 15,760.00 | 15,760.00 | 14,923.19 | 8,407 |
| 2025-04-29 | 15,820.00 | 16,260.00 | 15,700.00 | 16,260.00 | 15,396.64 | 11,825 |
| 2025-04-28 | 16,100.00 | 16,100.00 | 15,820.00 | 15,820.00 | 14,980.00 | 4,487 |
| 2025-04-25 | 15,970.00 | 15,970.00 | 15,770.00 | 15,850.00 | 15,008.41 | 1,793 |
| 2025-04-24 | 15,780.00 | 15,870.00 | 15,740.00 | 15,830.00 | 14,989.47 | 11,402 |
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.