Ilyang Pharmaceutical Co.,Ltd - 007570.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2025	13,050	13,050	13,050	13,050	13,050	0
September 10, 2025	13,040	13,050	13,050	13,150	12,950	22,452
September 09, 2025	13,130	13,040	13,040	13,130	12,810	25,119
September 08, 2025	13,000	13,160	13,160	13,230	13,000	45,312
September 05, 2025	12,890	12,860	12,860	12,950	12,820	9,025
September 04, 2025	12,400	12,900	12,900	13,600	12,390	64,905
September 03, 2025	12,300	12,400	12,400	12,400	12,250	20,520
September 02, 2025	12,310	12,300	12,300	12,450	12,250	15,951
September 01, 2025	12,300	12,310	12,310	12,760	12,300	19,394
August 29, 2025	12,530	12,480	12,480	12,750	12,470	10,863
August 28, 2025	12,650	12,570	12,570	12,650	12,500	7,804
August 27, 2025	12,580	12,650	12,650	12,700	12,540	9,945
August 26, 2025	12,560	12,530	12,530	12,770	12,530	13,288
August 25, 2025	12,760	12,630	12,630	12,790	12,600	7,454
August 22, 2025	12,800	12,600	12,600	12,800	12,600	10,716
August 21, 2025	12,600	12,680	12,680	12,770	12,600	8,700
August 20, 2025	12,730	12,590	12,590	12,730	12,430	23,144
August 19, 2025	12,960	12,760	12,760	12,960	12,700	16,788
August 18, 2025	12,950	12,860	12,860	13,000	12,800	14,922
August 14, 2025	12,950	12,960	12,960	13,210	12,810	19,115
August 13, 2025	12,910	12,950	12,950	13,070	12,860	18,521
August 12, 2025	13,040	12,900	12,900	13,140	12,870	16,797
August 11, 2025	13,410	12,970	12,970	13,410	12,970	21,106
August 08, 2025	13,230	13,250	13,250	13,370	13,120	16,581
August 07, 2025	13,330	13,250	13,250	13,330	13,180	14,621
August 06, 2025	13,260	13,310	13,310	13,350	13,160	14,087
August 05, 2025	12,940	13,260	13,260	13,340	12,940	20,150
August 04, 2025	12,680	12,940	12,940	13,120	12,680	31,868
August 01, 2025	13,240	12,680	12,680	13,260	12,620	44,049
July 31, 2025	13,170	13,280	13,280	13,330	13,100	19,026
July 30, 2025	13,340	13,160	13,160	13,340	13,140	20,793
July 29, 2025	13,020	13,340	13,340	13,350	12,960	32,770
July 28, 2025	13,680	13,150	13,150	13,690	12,400	36,555
July 25, 2025	13,730	13,630	13,630	14,020	13,600	24,768
July 24, 2025	13,560	13,750	13,750	13,880	13,560	30,502
July 23, 2025	13,780	13,640	13,640	13,780	13,470	13,152
July 22, 2025	13,710	13,680	13,680	13,830	13,570	35,511
July 21, 2025	13,720	13,680	13,680	13,800	13,640	32,207
July 18, 2025	14,150	13,850	13,850	14,150	13,690	34,365
July 17, 2025	13,570	14,050	14,050	14,110	13,500	49,230
July 16, 2025	13,730	13,570	13,570	13,750	13,440	32,237
July 15, 2025	14,050	13,840	13,840	14,050	13,680	33,631
July 14, 2025	13,970	14,050	14,050	14,140	13,960	35,494
July 11, 2025	14,010	13,960	13,960	14,200	13,870	33,332
July 10, 2025	13,740	13,970	13,970	14,110	13,740	56,560
July 09, 2025	13,500	13,740	13,740	13,750	13,500	45,316
July 08, 2025	13,530	13,570	13,570	13,640	13,470	24,468
July 07, 2025	13,560	13,530	13,530	13,630	13,400	20,573
July 04, 2025	13,780	13,490	13,490	13,870	13,430	33,829
July 03, 2025	13,650	13,770	13,770	13,990	13,600	25,451
July 02, 2025	13,810	13,610	13,610	13,840	13,520	49,449
July 01, 2025	13,920	13,790	13,790	14,000	13,720	44,539
June 30, 2025	13,980	13,710	13,710	13,980	13,000	60,742
June 27, 2025	14,370	13,860	13,860	14,380	13,790	96,101
June 26, 2025	14,800	14,380	14,380	14,800	14,120	77,233
June 25, 2025	15,130	14,530	14,530	15,130	14,510	140,648
June 24, 2025	14,950	15,130	15,130	15,380	14,700	229,311
June 23, 2025	13,640	14,910	14,910	15,490	13,500	606,702
June 20, 2025	13,690	13,640	13,640	13,950	13,500	73,374
June 19, 2025	14,050	13,570	13,570	14,100	13,440	124,135

Ilyang Pharmaceutical Co.,Ltd (007570.KS) KSC