Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 8,080.00
-30.00 (-0.37%)
At close: Oct 2, 2026
KRX:007570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8,050.00 | 8,150.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.37% | 15,102 |
| Oct 1, 2026 | 8,140.00 | 8,140.00 | 8,010.00 | 8,110.00 | 8,110.00 | 1.12% | 9,516 |
| Sep 30, 2026 | 7,960.00 | 8,110.00 | 7,960.00 | 8,020.00 | 8,020.00 | 0.12% | 10,444 |
| Sep 29, 2026 | 7,900.00 | 8,110.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.75% | 13,937 |
| Sep 28, 2026 | 8,030.00 | 8,030.00 | 7,750.00 | 7,950.00 | 7,950.00 | 2.98% | 12,388 |
| Sep 23, 2026 | 7,870.00 | 8,060.00 | 7,720.00 | 7,720.00 | 7,720.00 | -1.15% | 20,854 |
| Sep 22, 2026 | 7,890.00 | 8,060.00 | 7,810.00 | 7,810.00 | 7,810.00 | -1.01% | 9,464 |
| Sep 21, 2026 | 7,880.00 | 7,940.00 | 7,820.00 | 7,890.00 | 7,890.00 | 0.13% | 23,140 |
| Sep 18, 2026 | 8,150.00 | 8,150.00 | 7,820.00 | 7,880.00 | 7,880.00 | -2.11% | 36,215 |
| Sep 17, 2026 | 8,160.00 | 8,160.00 | 7,930.00 | 8,050.00 | 8,050.00 | -0.62% | 15,140 |
| Sep 16, 2026 | 8,080.00 | 8,100.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2.40% | 18,116 |
| Sep 15, 2026 | 7,950.00 | 8,000.00 | 7,800.00 | 7,910.00 | 7,910.00 | -0.88% | 16,129 |
| Sep 14, 2026 | 8,030.00 | 8,110.00 | 7,920.00 | 7,980.00 | 7,980.00 | -1.12% | 12,809 |
| Sep 11, 2026 | 8,120.00 | 8,180.00 | 8,030.00 | 8,070.00 | 8,070.00 | -2.42% | 21,358 |
| Sep 10, 2026 | 8,340.00 | 8,340.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.12% | 14,769 |
| Sep 9, 2026 | 8,410.00 | 8,410.00 | 8,120.00 | 8,260.00 | 8,260.00 | 0.24% | 13,938 |
| Sep 8, 2026 | 8,340.00 | 8,400.00 | 7,850.00 | 8,240.00 | 8,240.00 | -1.08% | 12,603 |
| Sep 7, 2026 | 8,370.00 | 8,430.00 | 8,240.00 | 8,330.00 | 8,330.00 | -0.48% | 5,882 |
| Sep 4, 2026 | 8,500.00 | 8,500.00 | 8,180.00 | 8,370.00 | 8,370.00 | 0.12% | 5,696 |
| Sep 3, 2026 | 8,620.00 | 8,620.00 | 8,340.00 | 8,360.00 | 8,360.00 | -1.18% | 7,944 |
| Sep 2, 2026 | 8,650.00 | 8,750.00 | 8,310.00 | 8,460.00 | 8,460.00 | -1.51% | 21,011 |
| Sep 1, 2026 | 8,450.00 | 8,600.00 | 8,400.00 | 8,590.00 | 8,590.00 | 0.94% | 13,833 |
| Aug 31, 2026 | 8,500.00 | 8,580.00 | 8,310.00 | 8,510.00 | 8,510.00 | 0.12% | 13,135 |
| Aug 28, 2026 | 8,500.00 | 8,550.00 | 8,310.00 | 8,500.00 | 8,500.00 | 1.07% | 12,483 |
| Aug 27, 2026 | 8,580.00 | 8,600.00 | 8,320.00 | 8,410.00 | 8,410.00 | -1.29% | 22,323 |
| Aug 26, 2026 | 8,470.00 | 8,550.00 | 8,370.00 | 8,520.00 | 8,520.00 | 0.59% | 12,192 |
| Aug 25, 2026 | 8,300.00 | 8,500.00 | 8,010.00 | 8,470.00 | 8,470.00 | 2.05% | 14,714 |
| Aug 24, 2026 | 8,400.00 | 8,480.00 | 8,020.00 | 8,300.00 | 8,300.00 | - | 9,976 |
| Aug 21, 2026 | 8,350.00 | 8,350.00 | 8,000.00 | 8,300.00 | 8,300.00 | -0.60% | 31,059 |
| Aug 20, 2026 | 8,370.00 | 8,530.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.12% | 15,522 |
| Aug 19, 2026 | 8,700.00 | 8,700.00 | 8,300.00 | 8,360.00 | 8,360.00 | -4.13% | 25,087 |
| Aug 18, 2026 | 8,700.00 | 8,920.00 | 8,360.00 | 8,720.00 | 8,720.00 | 0.35% | 28,686 |
| Aug 14, 2026 | 8,670.00 | 8,840.00 | 8,600.00 | 8,690.00 | 8,690.00 | -0.11% | 15,171 |
| Aug 13, 2026 | 8,770.00 | 8,850.00 | 8,610.00 | 8,700.00 | 8,700.00 | -1.14% | 28,063 |
| Aug 12, 2026 | 9,010.00 | 9,050.00 | 8,750.00 | 8,800.00 | 8,800.00 | -2.11% | 20,506 |
| Aug 11, 2026 | 8,700.00 | 9,140.00 | 8,685.00 | 8,990.00 | 8,990.00 | 3.33% | 63,585 |
| Aug 10, 2026 | 8,500.00 | 8,770.00 | 8,410.00 | 8,700.00 | 8,700.00 | 2.35% | 46,635 |
| Aug 7, 2026 | 8,460.00 | 8,600.00 | 8,290.00 | 8,500.00 | 8,500.00 | 0.35% | 15,115 |
| Aug 6, 2026 | 8,450.00 | 8,640.00 | 8,270.00 | 8,470.00 | 8,470.00 | 0.24% | 18,811 |
| Aug 5, 2026 | 8,460.00 | 8,500.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.12% | 20,833 |
| Aug 4, 2026 | 8,260.00 | 8,600.00 | 8,260.00 | 8,460.00 | 8,460.00 | 0.36% | 15,301 |
| Aug 3, 2026 | 8,190.00 | 8,580.00 | 8,190.00 | 8,430.00 | 8,430.00 | 0.60% | 16,775 |
| Jul 31, 2026 | 8,310.00 | 8,470.00 | 8,050.00 | 8,380.00 | 8,380.00 | 3.08% | 41,859 |
| Jul 30, 2026 | 8,240.00 | 8,300.00 | 8,000.00 | 8,130.00 | 8,130.00 | -1.22% | 24,500 |
| Jul 29, 2026 | 8,280.00 | 8,480.00 | 7,930.00 | 8,230.00 | 8,230.00 | -0.48% | 38,213 |
| Jul 28, 2026 | 8,500.00 | 8,500.00 | 8,050.00 | 8,270.00 | 8,270.00 | -2.82% | 39,512 |
| Jul 27, 2026 | 8,170.00 | 8,690.00 | 8,070.00 | 8,510.00 | 8,510.00 | 4.16% | 42,111 |
| Jul 24, 2026 | 8,120.00 | 8,310.00 | 7,990.00 | 8,170.00 | 8,170.00 | 0.49% | 17,232 |
| Jul 23, 2026 | 8,090.00 | 8,190.00 | 7,920.00 | 8,130.00 | 8,130.00 | 3.44% | 11,279 |
| Jul 22, 2026 | 7,770.00 | 8,030.00 | 7,770.00 | 7,860.00 | 7,860.00 | - | 16,445 |