Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 15,570.00 | 15,740.00 | 15,540.00 | 15,650.00 | 14,819.03 | 5,445 |
| 2025-04-22 | 15,460.00 | 15,650.00 | 15,400.00 | 15,540.00 | 14,714.87 | 5,835 |
| 2025-04-21 | 15,330.00 | 15,480.00 | 15,290.00 | 15,430.00 | 14,610.71 | 1,430 |
| 2025-04-18 | 15,245.00 | 15,480.00 | 15,210.00 | 15,330.00 | 14,516.02 | 12,068 |
| 2025-04-17 | 15,200.00 | 15,420.00 | 15,080.00 | 15,280.00 | 14,468.67 | 20,123 |
| 2025-04-16 | 15,170.00 | 15,280.00 | 15,110.00 | 15,200.00 | 14,392.92 | 1,435 |
| 2025-04-15 | 15,270.00 | 15,280.00 | 15,030.00 | 15,170.00 | 14,364.51 | 1,023 |
| 2025-04-14 | 14,920.00 | 15,200.00 | 14,910.00 | 15,200.00 | 14,392.92 | 3,340 |
| 2025-04-11 | 14,630.00 | 15,070.00 | 14,500.00 | 14,920.00 | 14,127.79 | 18,140 |
| 2025-04-10 | 14,890.00 | 15,200.00 | 14,880.00 | 15,180.00 | 14,373.98 | 6,883 |
| 2025-04-09 | 14,900.00 | 14,900.00 | 14,520.00 | 14,810.00 | 14,023.63 | 4,666 |
| 2025-04-08 | 14,900.00 | 14,930.00 | 14,760.00 | 14,830.00 | 14,042.57 | 3,966 |
| 2025-04-07 | 15,100.00 | 15,100.00 | 14,820.00 | 14,830.00 | 14,042.57 | 10,144 |
| 2025-04-04 | 15,000.00 | 15,110.00 | 15,000.00 | 15,100.00 | 14,298.23 | 1,587 |
| 2025-04-03 | 15,100.00 | 15,120.00 | 14,990.00 | 15,120.00 | 14,317.17 | 1,244 |
| 2025-04-02 | 15,300.00 | 15,300.00 | 15,110.00 | 15,140.00 | 14,336.11 | 3,196 |
| 2025-04-01 | 15,120.00 | 15,310.00 | 15,100.00 | 15,310.00 | 14,497.08 | 4,815 |
| 2025-03-31 | 15,330.00 | 15,330.00 | 15,080.00 | 15,170.00 | 14,364.51 | 3,749 |
| 2025-03-28 | 15,360.00 | 15,360.00 | 15,170.00 | 15,330.00 | 14,516.02 | 1,302 |
| 2025-03-27 | 15,330.00 | 15,340.00 | 15,250.00 | 15,330.00 | 14,516.02 | 529 |
| 2025-03-26 | 15,320.00 | 15,450.00 | 15,300.00 | 15,330.00 | 14,516.02 | 695 |
| 2025-03-25 | 15,220.00 | 15,290.00 | 15,220.00 | 15,290.00 | 14,478.14 | 1,256 |
| 2025-03-24 | 15,230.00 | 15,240.00 | 15,120.00 | 15,240.00 | 14,430.80 | 6,820 |
| 2025-03-21 | 15,310.00 | 15,310.00 | 15,210.00 | 15,230.00 | 14,421.33 | 2,551 |
| 2025-03-20 | 15,290.00 | 15,310.00 | 15,250.00 | 15,300.00 | 14,487.61 | 1,110 |
| 2025-03-19 | 15,300.00 | 15,300.00 | 15,250.00 | 15,290.00 | 14,478.14 | 1,076 |
| 2025-03-18 | 15,270.00 | 15,340.00 | 15,270.00 | 15,280.00 | 14,468.67 | 1,448 |
| 2025-03-17 | 15,350.00 | 15,520.00 | 15,250.00 | 15,340.00 | 14,525.49 | 3,510 |
| 2025-03-14 | 15,390.00 | 15,390.00 | 15,240.00 | 15,350.00 | 14,534.96 | 1,805 |
| 2025-03-13 | 15,270.00 | 15,420.00 | 15,190.00 | 15,350.00 | 14,534.96 | 3,047 |
| 2025-03-12 | 15,270.00 | 15,300.00 | 15,200.00 | 15,270.00 | 14,459.20 | 1,331 |
| 2025-03-11 | 15,140.00 | 15,280.00 | 15,100.00 | 15,270.00 | 14,459.20 | 5,707 |
| 2025-03-10 | 15,220.00 | 15,380.00 | 15,150.00 | 15,220.00 | 14,411.86 | 3,790 |
| 2025-03-07 | 15,400.00 | 15,490.00 | 15,150.00 | 15,300.00 | 14,487.61 | 4,175 |
| 2025-03-06 | 15,380.00 | 15,380.00 | 15,120.00 | 15,330.00 | 14,516.02 | 1,614 |
| 2025-03-05 | 15,250.00 | 15,290.00 | 15,000.00 | 15,290.00 | 14,478.14 | 3,097 |
| 2025-03-04 | 15,470.00 | 15,480.00 | 15,130.00 | 15,130.00 | 14,326.64 | 9,896 |
| 2025-02-28 | 15,570.00 | 15,570.00 | 15,370.00 | 15,370.00 | 14,553.89 | 6,047 |
| 2025-02-27 | 15,580.00 | 15,580.00 | 15,450.00 | 15,520.00 | 14,695.93 | 1,224 |
| 2025-02-26 | 15,590.00 | 15,590.00 | 15,350.00 | 15,520.00 | 14,695.93 | 3,613 |
| 2025-02-25 | 15,600.00 | 15,600.00 | 15,350.00 | 15,410.00 | 14,591.77 | 8,801 |
| 2025-02-24 | 15,600.00 | 15,600.00 | 15,410.00 | 15,540.00 | 14,714.87 | 2,008 |
| 2025-02-21 | 15,550.00 | 15,600.00 | 15,500.00 | 15,540.00 | 14,714.87 | 3,714 |
| 2025-02-20 | 15,610.00 | 15,610.00 | 15,500.00 | 15,550.00 | 14,724.34 | 1,724 |
| 2025-02-19 | 15,590.00 | 15,590.00 | 15,450.00 | 15,500.00 | 14,676.99 | 1,137 |
| 2025-02-18 | 15,550.00 | 15,590.00 | 15,460.00 | 15,590.00 | 14,762.21 | 3,197 |
| 2025-02-17 | 15,360.00 | 15,510.00 | 15,360.00 | 15,480.00 | 14,658.05 | 1,711 |
| 2025-02-14 | 15,500.00 | 15,610.00 | 15,460.00 | 15,480.00 | 14,658.05 | 4,942 |
| 2025-02-13 | 15,690.00 | 15,690.00 | 15,430.00 | 15,470.00 | 14,648.58 | 6,111 |
| 2025-02-12 | 15,500.00 | 15,580.00 | 15,460.00 | 15,550.00 | 14,724.34 | 4,016 |
| 2025-02-11 | 15,680.00 | 15,680.00 | 15,470.00 | 15,500.00 | 14,676.99 | 2,901 |
| 2025-02-10 | 15,500.00 | 15,710.00 | 15,420.00 | 15,540.00 | 14,714.87 | 7,042 |
| 2025-02-07 | 15,410.00 | 15,850.00 | 15,390.00 | 15,500.00 | 14,676.99 | 6,516 |
| 2025-02-06 | 15,490.00 | 15,900.00 | 15,450.00 | 15,470.00 | 14,648.58 | 9,471 |
| 2025-02-05 | 15,660.00 | 15,680.00 | 15,480.00 | 15,520.00 | 14,695.93 | 5,639 |
| 2025-02-04 | 15,990.00 | 15,990.00 | 15,490.00 | 15,620.00 | 14,790.62 | 12,944 |
| 2025-02-03 | 15,850.00 | 16,240.00 | 15,420.00 | 15,660.00 | 14,828.50 | 19,558 |
| 2025-01-31 | 15,800.00 | 15,930.00 | 15,720.00 | 15,850.00 | 15,008.41 | 2,200 |
| 2025-01-24 | 15,610.00 | 15,830.00 | 15,550.00 | 15,720.00 | 14,885.31 | 11,494 |
| 2025-01-23 | 15,660.00 | 16,330.00 | 15,540.00 | 15,610.00 | 14,781.15 | 5,898 |
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.