Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 13,050
+10 (0.08%)
At close: Sep 10, 2025
KRX:007570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 13,040.00 | 13,150.00 | 12,950.00 | 13,050.00 | - | - | 22,452 |
| Sep 10, 2025 | 13,040.00 | 13,150.00 | 12,950.00 | 13,050.00 | 12,900.00 | 0.08% | 22,452 |
| Sep 9, 2025 | 13,130.00 | 13,130.00 | 12,810.00 | 13,040.00 | 12,890.11 | -0.91% | 25,119 |
| Sep 8, 2025 | 13,000.00 | 13,230.00 | 13,000.00 | 13,160.00 | 13,008.74 | 2.33% | 45,312 |
| Sep 5, 2025 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 12,712.18 | -0.31% | 9,025 |
| Sep 4, 2025 | 12,400.00 | 13,600.00 | 12,390.00 | 12,900.00 | 12,751.72 | 4.03% | 64,905 |
| Sep 3, 2025 | 12,300.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,257.47 | 0.81% | 20,443 |
| Sep 2, 2025 | 12,310.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,158.62 | -0.08% | 15,951 |
| Sep 1, 2025 | 12,300.00 | 12,760.00 | 12,300.00 | 12,310.00 | 12,168.51 | -1.36% | 18,910 |
| Aug 29, 2025 | 12,530.00 | 12,750.00 | 12,470.00 | 12,480.00 | 12,336.55 | -0.72% | 10,863 |
| Aug 28, 2025 | 12,650.00 | 12,650.00 | 12,500.00 | 12,570.00 | 12,425.52 | -0.63% | 7,788 |
| Aug 27, 2025 | 12,580.00 | 12,700.00 | 12,540.00 | 12,650.00 | 12,504.60 | 0.96% | 9,837 |
| Aug 26, 2025 | 12,560.00 | 12,770.00 | 12,530.00 | 12,530.00 | 12,385.98 | -0.79% | 13,288 |
| Aug 25, 2025 | 12,760.00 | 12,790.00 | 12,600.00 | 12,630.00 | 12,484.83 | 0.24% | 7,424 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,455.17 | -0.63% | 10,184 |
| Aug 21, 2025 | 12,600.00 | 12,770.00 | 12,600.00 | 12,680.00 | 12,534.25 | 0.71% | 8,700 |
| Aug 20, 2025 | 12,730.00 | 12,730.00 | 12,430.00 | 12,590.00 | 12,445.29 | -1.33% | 22,982 |
| Aug 19, 2025 | 12,960.00 | 12,960.00 | 12,700.00 | 12,760.00 | 12,613.33 | -0.78% | 16,788 |
| Aug 18, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,712.18 | -0.77% | 15,149 |
| Aug 14, 2025 | 12,950.00 | 13,210.00 | 12,810.00 | 12,960.00 | 12,811.03 | 0.08% | 18,657 |
| Aug 13, 2025 | 12,910.00 | 13,070.00 | 12,860.00 | 12,950.00 | 12,801.15 | 0.39% | 18,209 |
| Aug 12, 2025 | 13,040.00 | 13,140.00 | 12,870.00 | 12,900.00 | 12,751.72 | -0.54% | 15,231 |
| Aug 11, 2025 | 13,410.00 | 13,410.00 | 12,970.00 | 12,970.00 | 12,820.92 | -2.11% | 21,106 |
| Aug 8, 2025 | 13,230.00 | 13,370.00 | 13,120.00 | 13,250.00 | 13,097.70 | - | 15,923 |
| Aug 7, 2025 | 13,330.00 | 13,330.00 | 13,180.00 | 13,250.00 | 13,097.70 | -0.45% | 14,502 |
| Aug 6, 2025 | 13,260.00 | 13,350.00 | 13,160.00 | 13,310.00 | 13,157.01 | 0.38% | 14,087 |
| Aug 5, 2025 | 12,940.00 | 13,340.00 | 12,940.00 | 13,260.00 | 13,107.59 | 2.47% | 19,946 |
| Aug 4, 2025 | 12,680.00 | 13,120.00 | 12,680.00 | 12,940.00 | 12,791.26 | 2.05% | 31,490 |
| Aug 1, 2025 | 13,240.00 | 13,260.00 | 12,620.00 | 12,680.00 | 12,534.25 | -4.52% | 44,049 |
| Jul 31, 2025 | 13,170.00 | 13,330.00 | 13,100.00 | 13,280.00 | 13,127.36 | 0.91% | 19,026 |
| Jul 30, 2025 | 13,340.00 | 13,340.00 | 13,140.00 | 13,160.00 | 13,008.74 | -1.35% | 20,793 |
| Jul 29, 2025 | 13,020.00 | 13,350.00 | 12,960.00 | 13,340.00 | 13,186.67 | 1.44% | 32,770 |
| Jul 28, 2025 | 13,680.00 | 13,690.00 | 12,400.00 | 13,150.00 | 12,998.85 | -3.52% | 36,555 |
| Jul 25, 2025 | 13,730.00 | 14,020.00 | 13,600.00 | 13,630.00 | 13,473.33 | -0.87% | 24,768 |
| Jul 24, 2025 | 13,560.00 | 13,880.00 | 13,560.00 | 13,750.00 | 13,591.95 | 0.81% | 30,502 |
| Jul 23, 2025 | 13,780.00 | 13,780.00 | 13,470.00 | 13,640.00 | 13,483.22 | -0.29% | 13,152 |
| Jul 22, 2025 | 13,710.00 | 13,830.00 | 13,570.00 | 13,680.00 | 13,522.76 | - | 35,511 |
| Jul 21, 2025 | 13,720.00 | 13,800.00 | 13,640.00 | 13,680.00 | 13,522.76 | -1.23% | 32,207 |
| Jul 18, 2025 | 14,150.00 | 14,150.00 | 13,690.00 | 13,850.00 | 13,690.80 | -1.42% | 34,365 |
| Jul 17, 2025 | 13,570.00 | 14,110.00 | 13,500.00 | 14,050.00 | 13,888.51 | 3.54% | 49,230 |
| Jul 16, 2025 | 13,730.00 | 13,750.00 | 13,440.00 | 13,570.00 | 13,414.02 | -1.95% | 32,237 |
| Jul 15, 2025 | 14,050.00 | 14,050.00 | 13,680.00 | 13,840.00 | 13,680.92 | -1.49% | 33,631 |
| Jul 14, 2025 | 13,970.00 | 14,140.00 | 13,960.00 | 14,050.00 | 13,888.51 | 0.64% | 34,451 |
| Jul 11, 2025 | 14,010.00 | 14,200.00 | 13,870.00 | 13,960.00 | 13,799.54 | -0.07% | 33,332 |
| Jul 10, 2025 | 13,740.00 | 14,110.00 | 13,740.00 | 13,970.00 | 13,809.43 | 1.67% | 56,560 |
| Jul 9, 2025 | 13,500.00 | 13,750.00 | 13,500.00 | 13,740.00 | 13,582.07 | 1.25% | 45,316 |
| Jul 8, 2025 | 13,530.00 | 13,640.00 | 13,470.00 | 13,570.00 | 13,414.02 | 0.30% | 24,468 |
| Jul 7, 2025 | 13,560.00 | 13,630.00 | 13,400.00 | 13,530.00 | 13,374.48 | 0.30% | 20,573 |
| Jul 4, 2025 | 13,780.00 | 13,870.00 | 13,430.00 | 13,490.00 | 13,334.94 | -2.03% | 33,829 |
| Jul 3, 2025 | 13,650.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,611.72 | 1.18% | 25,451 |