Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 13,080
-80 (-0.61%)
Last updated: Sep 9, 2025, 9:11 AM KST
KRX:007570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13,130.00 | 13,130.00 | 13,050.00 | 13,080.00 | - | -0.61% | 353 |
| Sep 8, 2025 | 13,000.00 | 13,230.00 | 13,000.00 | 13,160.00 | 13,160.00 | 2.33% | 45,312 |
| Sep 5, 2025 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 12,860.00 | -0.31% | 9,025 |
| Sep 4, 2025 | 12,400.00 | 13,600.00 | 12,390.00 | 12,900.00 | 12,900.00 | 4.03% | 64,905 |
| Sep 3, 2025 | 12,300.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,400.00 | 0.81% | 20,520 |
| Sep 2, 2025 | 12,310.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,300.00 | -0.08% | 15,951 |
| Sep 1, 2025 | 12,300.00 | 12,760.00 | 12,300.00 | 12,310.00 | 12,310.00 | -1.36% | 19,394 |
| Aug 29, 2025 | 12,530.00 | 12,750.00 | 12,470.00 | 12,480.00 | 12,480.00 | -0.72% | 10,863 |
| Aug 28, 2025 | 12,650.00 | 12,650.00 | 12,500.00 | 12,570.00 | 12,570.00 | -0.63% | 7,804 |
| Aug 27, 2025 | 12,580.00 | 12,700.00 | 12,540.00 | 12,650.00 | 12,650.00 | 0.96% | 9,945 |
| Aug 26, 2025 | 12,560.00 | 12,770.00 | 12,530.00 | 12,530.00 | 12,530.00 | -0.79% | 13,288 |
| Aug 25, 2025 | 12,760.00 | 12,790.00 | 12,600.00 | 12,630.00 | 12,630.00 | 0.24% | 7,454 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.63% | 10,716 |
| Aug 21, 2025 | 12,600.00 | 12,770.00 | 12,600.00 | 12,680.00 | 12,680.00 | 0.71% | 8,700 |
| Aug 20, 2025 | 12,730.00 | 12,730.00 | 12,430.00 | 12,590.00 | 12,590.00 | -1.33% | 23,144 |
| Aug 19, 2025 | 12,960.00 | 12,960.00 | 12,700.00 | 12,760.00 | 12,760.00 | -0.78% | 16,788 |
| Aug 18, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,860.00 | -0.77% | 15,149 |
| Aug 14, 2025 | 12,950.00 | 13,210.00 | 12,810.00 | 12,960.00 | 12,960.00 | 0.08% | 19,115 |
| Aug 13, 2025 | 12,910.00 | 13,070.00 | 12,860.00 | 12,950.00 | 12,950.00 | 0.39% | 18,521 |
| Aug 12, 2025 | 13,040.00 | 13,140.00 | 12,870.00 | 12,900.00 | 12,900.00 | -0.54% | 16,797 |
| Aug 11, 2025 | 13,410.00 | 13,410.00 | 12,970.00 | 12,970.00 | 12,970.00 | -2.11% | 21,106 |
| Aug 8, 2025 | 13,230.00 | 13,370.00 | 13,120.00 | 13,250.00 | 13,250.00 | - | 16,581 |
| Aug 7, 2025 | 13,330.00 | 13,330.00 | 13,180.00 | 13,250.00 | 13,250.00 | -0.45% | 14,621 |
| Aug 6, 2025 | 13,260.00 | 13,350.00 | 13,160.00 | 13,310.00 | 13,310.00 | 0.38% | 14,087 |
| Aug 5, 2025 | 12,940.00 | 13,340.00 | 12,940.00 | 13,260.00 | 13,260.00 | 2.47% | 20,150 |
| Aug 4, 2025 | 12,680.00 | 13,120.00 | 12,680.00 | 12,940.00 | 12,940.00 | 2.05% | 31,868 |
| Aug 1, 2025 | 13,240.00 | 13,260.00 | 12,620.00 | 12,680.00 | 12,680.00 | -4.52% | 44,049 |
| Jul 31, 2025 | 13,170.00 | 13,330.00 | 13,100.00 | 13,280.00 | 13,280.00 | 0.91% | 19,026 |
| Jul 30, 2025 | 13,340.00 | 13,340.00 | 13,140.00 | 13,160.00 | 13,160.00 | -1.35% | 20,793 |
| Jul 29, 2025 | 13,020.00 | 13,350.00 | 12,960.00 | 13,340.00 | 13,340.00 | 1.44% | 32,770 |
| Jul 28, 2025 | 13,680.00 | 13,690.00 | 12,400.00 | 13,150.00 | 13,150.00 | -3.52% | 36,555 |
| Jul 25, 2025 | 13,730.00 | 14,020.00 | 13,600.00 | 13,630.00 | 13,630.00 | -0.87% | 24,768 |
| Jul 24, 2025 | 13,560.00 | 13,880.00 | 13,560.00 | 13,750.00 | 13,750.00 | 0.81% | 30,502 |
| Jul 23, 2025 | 13,780.00 | 13,780.00 | 13,470.00 | 13,640.00 | 13,640.00 | -0.29% | 13,152 |
| Jul 22, 2025 | 13,710.00 | 13,830.00 | 13,570.00 | 13,680.00 | 13,680.00 | - | 35,511 |
| Jul 21, 2025 | 13,720.00 | 13,800.00 | 13,640.00 | 13,680.00 | 13,680.00 | -1.23% | 32,207 |
| Jul 18, 2025 | 14,150.00 | 14,150.00 | 13,690.00 | 13,850.00 | 13,850.00 | -1.42% | 34,365 |
| Jul 17, 2025 | 13,570.00 | 14,110.00 | 13,500.00 | 14,050.00 | 14,050.00 | 3.54% | 49,230 |
| Jul 16, 2025 | 13,730.00 | 13,750.00 | 13,440.00 | 13,570.00 | 13,570.00 | -1.95% | 32,237 |
| Jul 15, 2025 | 14,050.00 | 14,050.00 | 13,680.00 | 13,840.00 | 13,840.00 | -1.49% | 33,631 |
| Jul 14, 2025 | 13,970.00 | 14,140.00 | 13,960.00 | 14,050.00 | 14,050.00 | 0.64% | 35,494 |
| Jul 11, 2025 | 14,010.00 | 14,200.00 | 13,870.00 | 13,960.00 | 13,960.00 | -0.07% | 33,332 |
| Jul 10, 2025 | 13,740.00 | 14,110.00 | 13,740.00 | 13,970.00 | 13,970.00 | 1.67% | 56,560 |
| Jul 9, 2025 | 13,500.00 | 13,750.00 | 13,500.00 | 13,740.00 | 13,740.00 | 1.25% | 45,316 |
| Jul 8, 2025 | 13,530.00 | 13,640.00 | 13,470.00 | 13,570.00 | 13,570.00 | 0.30% | 24,468 |
| Jul 7, 2025 | 13,560.00 | 13,630.00 | 13,400.00 | 13,530.00 | 13,530.00 | 0.30% | 20,573 |
| Jul 4, 2025 | 13,780.00 | 13,870.00 | 13,430.00 | 13,490.00 | 13,490.00 | -2.03% | 33,829 |
| Jul 3, 2025 | 13,650.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,770.00 | 1.18% | 25,451 |
| Jul 2, 2025 | 13,810.00 | 13,840.00 | 13,520.00 | 13,610.00 | 13,610.00 | -1.31% | 49,449 |
| Jul 1, 2025 | 13,920.00 | 14,000.00 | 13,720.00 | 13,790.00 | 13,790.00 | 0.58% | 44,539 |