Ilsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,840.00 | 16,130.00 | 15,710.00 | 15,860.00 | 14,087.98 | 3,661 |
| 2024-10-24 | 15,540.00 | 16,000.00 | 15,500.00 | 15,840.00 | 14,070.21 | 3,736 |
| 2024-10-23 | 15,750.00 | 15,840.00 | 15,500.00 | 15,540.00 | 13,803.73 | 8,309 |
| 2024-10-22 | 15,860.00 | 16,000.00 | 15,600.00 | 15,630.00 | 13,883.67 | 15,331 |
| 2024-10-21 | 15,750.00 | 16,320.00 | 15,750.00 | 15,860.00 | 14,087.98 | 5,909 |
| 2024-10-18 | 16,290.00 | 16,290.00 | 15,840.00 | 16,020.00 | 14,230.10 | 2,932 |
| 2024-10-17 | 15,850.00 | 16,000.00 | 15,820.00 | 15,980.00 | 14,194.57 | 11,088 |
| 2024-10-16 | 16,100.00 | 16,270.00 | 15,830.00 | 15,840.00 | 14,070.21 | 19,724 |
| 2024-10-15 | 16,310.00 | 16,310.00 | 16,020.00 | 16,100.00 | 14,301.16 | 7,680 |
| 2024-10-14 | 16,420.00 | 16,430.00 | 16,000.00 | 16,220.00 | 14,407.75 | 13,806 |
| 2024-10-11 | 16,680.00 | 16,680.00 | 16,310.00 | 16,420.00 | 14,585.41 | 1,960 |
| 2024-10-10 | 16,500.00 | 16,590.00 | 16,210.00 | 16,480.00 | 14,638.70 | 7,219 |
| 2024-10-08 | 16,540.00 | 16,700.00 | 16,230.00 | 16,230.00 | 14,416.64 | 5,879 |
| 2024-10-07 | 16,690.00 | 16,690.00 | 16,470.00 | 16,540.00 | 14,692.00 | 683 |
| 2024-10-04 | 16,720.00 | 16,720.00 | 16,400.00 | 16,500.00 | 14,656.47 | 3,107 |
| 2024-10-02 | 16,500.00 | 16,730.00 | 16,500.00 | 16,690.00 | 14,825.24 | 1,143 |
| 2024-09-30 | 16,800.00 | 16,800.00 | 16,600.00 | 16,600.00 | 14,745.30 | 1,495 |
| 2024-09-27 | 16,830.00 | 16,830.00 | 16,600.00 | 16,680.00 | 14,816.36 | 2,004 |
| 2024-09-26 | 16,850.00 | 16,850.00 | 16,690.00 | 16,730.00 | 14,860.77 | 1,623 |
| 2024-09-25 | 16,570.00 | 16,800.00 | 16,430.00 | 16,800.00 | 14,922.95 | 917 |
| 2024-09-24 | 16,930.00 | 16,930.00 | 16,500.00 | 16,570.00 | 14,718.65 | 3,826 |
| 2024-09-23 | 16,900.00 | 16,940.00 | 16,750.00 | 16,800.00 | 14,922.95 | 1,107 |
| 2024-09-20 | 16,730.00 | 16,950.00 | 16,690.00 | 16,780.00 | 14,905.19 | 4,397 |
| 2024-09-19 | 16,960.00 | 16,990.00 | 16,510.00 | 16,730.00 | 14,860.77 | 2,302 |
| 2024-09-13 | 16,990.00 | 17,000.00 | 16,580.00 | 16,720.00 | 14,851.89 | 2,523 |
| 2024-09-12 | 16,500.00 | 16,740.00 | 16,500.00 | 16,720.00 | 14,851.89 | 582 |
| 2024-09-11 | 17,020.00 | 17,470.00 | 16,370.00 | 16,500.00 | 14,656.47 | 6,804 |
| 2024-09-10 | 17,100.00 | 17,470.00 | 16,850.00 | 17,020.00 | 15,118.37 | 1,887 |
| 2024-09-09 | 16,820.00 | 17,140.00 | 16,750.00 | 17,040.00 | 15,136.14 | 1,936 |
| 2024-09-06 | 17,130.00 | 17,130.00 | 16,800.00 | 16,820.00 | 14,940.72 | 5,076 |
| 2024-09-05 | 16,910.00 | 17,480.00 | 16,910.00 | 17,130.00 | 15,216.08 | 541 |
| 2024-09-04 | 17,190.00 | 17,190.00 | 16,840.00 | 16,900.00 | 15,011.78 | 4,595 |
| 2024-09-03 | 17,280.00 | 17,310.00 | 16,970.00 | 16,970.00 | 15,073.96 | 2,896 |
| 2024-09-02 | 17,170.00 | 17,380.00 | 17,120.00 | 17,240.00 | 15,313.79 | 1,438 |
| 2024-08-30 | 17,350.00 | 17,350.00 | 16,760.00 | 17,170.00 | 15,251.61 | 1,152 |
| 2024-08-29 | 17,470.00 | 17,480.00 | 17,100.00 | 17,230.00 | 15,304.91 | 1,565 |
| 2024-08-28 | 17,300.00 | 17,300.00 | 17,110.00 | 17,220.00 | 15,296.03 | 1,394 |
| 2024-08-27 | 17,090.00 | 17,260.00 | 17,010.00 | 17,190.00 | 15,269.38 | 1,503 |
| 2024-08-26 | 17,100.00 | 17,560.00 | 16,860.00 | 17,090.00 | 15,180.55 | 720 |
| 2024-08-23 | 17,000.00 | 17,110.00 | 17,000.00 | 17,100.00 | 15,189.43 | 1,071 |
| 2024-08-22 | 16,990.00 | 17,120.00 | 16,990.00 | 17,020.00 | 15,118.37 | 578 |
| 2024-08-21 | 17,480.00 | 17,480.00 | 17,000.00 | 17,150.00 | 15,233.85 | 942 |
| 2024-08-20 | 17,190.00 | 17,210.00 | 17,000.00 | 17,110.00 | 15,198.32 | 857 |
| 2024-08-19 | 17,150.00 | 17,170.00 | 16,990.00 | 16,990.00 | 15,091.72 | 1,185 |
| 2024-08-16 | 17,030.00 | 17,160.00 | 16,980.00 | 17,150.00 | 15,233.85 | 2,443 |
| 2024-08-14 | 16,940.00 | 17,150.00 | 16,940.00 | 17,000.00 | 15,100.61 | 2,329 |
| 2024-08-13 | 17,090.00 | 17,090.00 | 16,630.00 | 16,940.00 | 15,047.31 | 3,404 |
| 2024-08-12 | 16,470.00 | 16,990.00 | 16,440.00 | 16,940.00 | 15,047.31 | 2,535 |
| 2024-08-09 | 16,990.00 | 16,990.00 | 16,480.00 | 16,480.00 | 14,638.70 | 4,312 |
| 2024-08-08 | 16,200.00 | 16,500.00 | 16,040.00 | 16,460.00 | 14,620.94 | 4,415 |
| 2024-08-07 | 15,390.00 | 16,320.00 | 15,390.00 | 16,200.00 | 14,389.99 | 5,149 |
| 2024-08-06 | 15,670.00 | 16,070.00 | 15,300.00 | 15,560.00 | 13,821.50 | 23,238 |
| 2024-08-05 | 16,200.00 | 16,940.00 | 15,310.00 | 15,670.00 | 13,919.21 | 10,391 |
| 2024-08-02 | 17,590.00 | 17,590.00 | 17,270.00 | 17,280.00 | 15,349.32 | 4,240 |
| 2024-08-01 | 17,580.00 | 17,660.00 | 17,530.00 | 17,590.00 | 15,624.69 | 1,823 |
| 2024-07-31 | 17,710.00 | 17,710.00 | 17,460.00 | 17,580.00 | 15,615.80 | 5,587 |
| 2024-07-30 | 18,070.00 | 18,070.00 | 17,700.00 | 17,710.00 | 15,731.28 | 931 |
| 2024-07-29 | 17,810.00 | 17,990.00 | 17,650.00 | 17,800.00 | 15,811.22 | 2,059 |
| 2024-07-26 | 17,810.00 | 18,240.00 | 17,750.00 | 17,810.00 | 15,820.10 | 6,928 |
| 2024-07-25 | 18,110.00 | 18,240.00 | 17,960.00 | 17,960.00 | 15,953.35 | 8,857 |
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.