Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 15,940.00 | 16,090.00 | 15,770.00 | 15,780.00 | 14,942.12 | 8,522 |
| 2025-01-21 | 16,040.00 | 16,040.00 | 15,750.00 | 15,950.00 | 15,103.10 | 5,923 |
| 2025-01-20 | 16,080.00 | 16,530.00 | 15,000.00 | 16,080.00 | 15,226.19 | 12,168 |
| 2025-01-17 | 16,080.00 | 16,250.00 | 16,000.00 | 16,080.00 | 15,226.19 | 6,142 |
| 2025-01-16 | 16,100.00 | 16,200.00 | 16,010.00 | 16,080.00 | 15,226.19 | 4,363 |
| 2025-01-15 | 16,200.00 | 16,380.00 | 16,000.00 | 16,070.00 | 15,216.73 | 11,318 |
| 2025-01-14 | 16,780.00 | 16,780.00 | 16,070.00 | 16,100.00 | 15,245.13 | 10,596 |
| 2025-01-13 | 16,350.00 | 16,670.00 | 16,150.00 | 16,270.00 | 15,406.11 | 12,549 |
| 2025-01-10 | 16,460.00 | 16,850.00 | 16,280.00 | 16,380.00 | 15,510.27 | 7,707 |
| 2025-01-09 | 16,770.00 | 16,860.00 | 16,280.00 | 16,400.00 | 15,529.20 | 21,714 |
| 2025-01-08 | 17,140.00 | 17,390.00 | 16,500.00 | 16,870.00 | 15,974.25 | 69,031 |
| 2025-01-07 | 16,500.00 | 17,100.00 | 15,990.00 | 16,890.00 | 15,993.19 | 102,897 |
| 2025-01-06 | 15,570.00 | 16,300.00 | 15,200.00 | 16,250.00 | 15,387.17 | 30,438 |
| 2025-01-03 | 15,540.00 | 15,540.00 | 15,290.00 | 15,320.00 | 14,506.55 | 4,232 |
| 2025-01-02 | 15,500.00 | 15,500.00 | 15,300.00 | 15,350.00 | 14,534.96 | 5,371 |
| 2024-12-30 | 15,400.00 | 15,770.00 | 15,320.00 | 15,500.00 | 14,676.99 | 7,192 |
| 2024-12-27 | 15,580.00 | 15,770.00 | 15,200.00 | 15,400.00 | 14,582.30 | 19,092 |
| 2024-12-26 | 16,110.00 | 16,190.00 | 16,060.00 | 16,150.00 | 14,345.58 | 23,502 |
| 2024-12-24 | 16,000.00 | 16,240.00 | 15,950.00 | 16,060.00 | 14,265.63 | 6,872 |
| 2024-12-23 | 15,960.00 | 16,140.00 | 15,930.00 | 16,000.00 | 14,212.33 | 8,403 |
| 2024-12-20 | 15,910.00 | 16,030.00 | 15,800.00 | 15,960.00 | 14,176.80 | 4,355 |
| 2024-12-19 | 16,060.00 | 16,060.00 | 15,900.00 | 16,000.00 | 14,212.33 | 1,096 |
| 2024-12-18 | 16,030.00 | 16,040.00 | 15,940.00 | 16,000.00 | 14,212.33 | 6,115 |
| 2024-12-17 | 16,030.00 | 16,040.00 | 15,980.00 | 16,030.00 | 14,238.98 | 2,606 |
| 2024-12-16 | 16,030.00 | 16,060.00 | 15,960.00 | 16,030.00 | 14,238.98 | 8,702 |
| 2024-12-13 | 16,000.00 | 16,080.00 | 15,910.00 | 15,950.00 | 14,167.92 | 3,787 |
| 2024-12-12 | 15,950.00 | 16,060.00 | 15,760.00 | 16,000.00 | 14,212.33 | 6,558 |
| 2024-12-11 | 15,940.00 | 15,950.00 | 15,860.00 | 15,950.00 | 14,167.92 | 9,752 |
| 2024-12-10 | 15,330.00 | 15,940.00 | 15,330.00 | 15,790.00 | 14,025.80 | 10,597 |
| 2024-12-09 | 16,050.00 | 16,230.00 | 15,300.00 | 15,300.00 | 13,590.54 | 8,831 |
| 2024-12-06 | 15,900.00 | 16,280.00 | 15,830.00 | 16,050.00 | 14,256.75 | 4,195 |
| 2024-12-05 | 16,210.00 | 16,350.00 | 15,900.00 | 15,900.00 | 14,123.51 | 4,276 |
| 2024-12-04 | 16,490.00 | 16,490.00 | 15,580.00 | 16,220.00 | 14,407.75 | 9,708 |
| 2024-12-03 | 16,290.00 | 16,600.00 | 16,170.00 | 16,500.00 | 14,656.47 | 3,893 |
| 2024-12-02 | 16,100.00 | 16,300.00 | 16,030.00 | 16,150.00 | 14,345.58 | 4,036 |
| 2024-11-29 | 16,120.00 | 16,300.00 | 15,980.00 | 16,100.00 | 14,301.16 | 9,935 |
| 2024-11-28 | 15,980.00 | 16,300.00 | 15,940.00 | 16,300.00 | 14,478.82 | 9,115 |
| 2024-11-27 | 15,860.00 | 16,030.00 | 15,800.00 | 15,990.00 | 14,203.45 | 3,968 |
| 2024-11-26 | 16,050.00 | 16,100.00 | 15,820.00 | 15,990.00 | 14,203.45 | 2,385 |
| 2024-11-25 | 16,110.00 | 16,110.00 | 15,750.00 | 16,050.00 | 14,256.75 | 9,482 |
| 2024-11-22 | 16,000.00 | 16,330.00 | 15,850.00 | 16,050.00 | 14,256.75 | 5,946 |
| 2024-11-21 | 15,900.00 | 15,950.00 | 15,840.00 | 15,920.00 | 14,141.27 | 2,485 |
| 2024-11-20 | 15,750.00 | 15,950.00 | 15,750.00 | 15,870.00 | 14,096.86 | 1,555 |
| 2024-11-19 | 15,760.00 | 16,000.00 | 15,730.00 | 15,840.00 | 14,070.21 | 1,905 |
| 2024-11-18 | 15,550.00 | 16,200.00 | 15,550.00 | 15,800.00 | 14,034.68 | 6,522 |
| 2024-11-15 | 15,690.00 | 15,970.00 | 15,500.00 | 15,610.00 | 13,865.91 | 2,862 |
| 2024-11-14 | 16,190.00 | 16,190.00 | 15,200.00 | 15,690.00 | 13,936.97 | 3,580 |
| 2024-11-13 | 15,800.00 | 16,560.00 | 15,400.00 | 15,490.00 | 13,759.32 | 6,817 |
| 2024-11-12 | 15,920.00 | 16,080.00 | 15,810.00 | 15,830.00 | 14,061.33 | 4,404 |
| 2024-11-11 | 16,240.00 | 16,240.00 | 15,780.00 | 16,080.00 | 14,283.40 | 3,241 |
| 2024-11-08 | 15,950.00 | 16,190.00 | 15,890.00 | 15,910.00 | 14,132.39 | 5,702 |
| 2024-11-07 | 16,200.00 | 16,200.00 | 15,820.00 | 15,950.00 | 14,167.92 | 1,697 |
| 2024-11-06 | 15,810.00 | 16,240.00 | 15,810.00 | 15,940.00 | 14,159.04 | 2,051 |
| 2024-11-05 | 16,250.00 | 16,250.00 | 15,600.00 | 15,840.00 | 14,070.21 | 2,533 |
| 2024-11-04 | 15,510.00 | 16,260.00 | 15,510.00 | 15,850.00 | 14,079.09 | 3,574 |
| 2024-11-01 | 15,900.00 | 15,900.00 | 15,600.00 | 15,630.00 | 13,883.67 | 5,248 |
| 2024-10-31 | 15,820.00 | 16,100.00 | 15,790.00 | 15,810.00 | 14,043.56 | 6,887 |
| 2024-10-30 | 16,150.00 | 16,150.00 | 15,850.00 | 15,900.00 | 14,123.51 | 3,776 |
| 2024-10-29 | 16,000.00 | 16,180.00 | 15,980.00 | 15,980.00 | 14,194.57 | 1,865 |
| 2024-10-28 | 15,680.00 | 16,960.00 | 15,680.00 | 15,980.00 | 14,194.57 | 9,870 |
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.