Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 8,300.00
-50.00 (-0.60%)
At close: Aug 21, 2026
KRX:007570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,350.00 | 8,350.00 | 8,000.00 | 8,300.00 | 8,300.00 | -0.60% | 31,052 |
| 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% | 28,497 |
| 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% | 63,580 |
| Aug 10, 2026 | 8,500.00 | 8,770.00 | 8,410.00 | 8,700.00 | 8,700.00 | 2.35% | 46,043 |
| Aug 7, 2026 | 8,460.00 | 8,600.00 | 8,290.00 | 8,500.00 | 8,500.00 | 0.35% | 15,108 |
| 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% | 20,832 |
| Aug 4, 2026 | 8,260.00 | 8,600.00 | 8,260.00 | 8,460.00 | 8,460.00 | 0.36% | 15,300 |
| Aug 3, 2026 | 8,190.00 | 8,580.00 | 8,190.00 | 8,430.00 | 8,430.00 | 0.60% | 16,663 |
| Jul 31, 2026 | 8,310.00 | 8,470.00 | 8,050.00 | 8,380.00 | 8,380.00 | 3.08% | 41,848 |
| 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% | 39,138 |
| 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 |
| Jul 21, 2026 | 7,850.00 | 8,070.00 | 7,750.00 | 7,860.00 | 7,860.00 | - | 12,604 |
| Jul 20, 2026 | 8,100.00 | 8,180.00 | 7,630.00 | 7,860.00 | 7,860.00 | -3.91% | 25,016 |
| Jul 16, 2026 | 8,160.00 | 8,410.00 | 8,060.00 | 8,180.00 | 8,180.00 | -0.49% | 19,117 |
| Jul 15, 2026 | 8,490.00 | 8,490.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.12% | 18,507 |
| Jul 14, 2026 | 8,580.00 | 8,580.00 | 8,100.00 | 8,230.00 | 8,230.00 | -2.49% | 29,105 |
| Jul 13, 2026 | 8,570.00 | 8,790.00 | 8,000.00 | 8,440.00 | 8,440.00 | -1.52% | 36,943 |
| Jul 10, 2026 | 8,260.00 | 8,640.00 | 8,260.00 | 8,570.00 | 8,570.00 | 3.00% | 19,154 |
| Jul 9, 2026 | 8,380.00 | 8,610.00 | 7,920.00 | 8,320.00 | 8,320.00 | -1.65% | 28,940 |
| Jul 8, 2026 | 8,460.00 | 8,690.00 | 8,210.00 | 8,460.00 | 8,460.00 | -0.24% | 32,407 |
| Jul 7, 2026 | 8,300.00 | 8,610.00 | 8,270.00 | 8,480.00 | 8,480.00 | 2.17% | 35,711 |
| Jul 6, 2026 | 8,330.00 | 8,500.00 | 8,180.00 | 8,300.00 | 8,300.00 | -0.36% | 41,823 |
| Jul 3, 2026 | 8,290.00 | 8,390.00 | 7,940.00 | 8,330.00 | 8,330.00 | 3.09% | 33,203 |
| Jul 2, 2026 | 7,900.00 | 8,340.00 | 7,430.00 | 8,080.00 | 8,080.00 | 2.28% | 82,328 |
| Jul 1, 2026 | 7,900.00 | 8,090.00 | 7,740.00 | 7,900.00 | 7,900.00 | 0.38% | 75,353 |
| Jun 30, 2026 | 7,900.00 | 8,180.00 | 7,800.00 | 7,870.00 | 7,870.00 | -1.01% | 46,880 |
| Jun 29, 2026 | 7,320.00 | 7,970.00 | 7,320.00 | 7,950.00 | 7,950.00 | 8.61% | 25,959 |
| Jun 26, 2026 | 7,590.00 | 7,640.00 | 7,290.00 | 7,320.00 | 7,320.00 | -4.31% | 61,855 |
| Jun 25, 2026 | 7,650.00 | 7,850.00 | 7,620.00 | 7,650.00 | 7,650.00 | 0.13% | 26,315 |
| Jun 24, 2026 | 7,700.00 | 7,980.00 | 7,500.00 | 7,640.00 | 7,640.00 | 0.53% | 53,232 |
| Jun 23, 2026 | 7,870.00 | 7,900.00 | 7,600.00 | 7,600.00 | 7,600.00 | -3.43% | 53,621 |
| Jun 22, 2026 | 7,990.00 | 7,990.00 | 7,770.00 | 7,870.00 | 7,870.00 | -1.50% | 29,408 |
| Jun 19, 2026 | 8,300.00 | 8,310.00 | 7,700.00 | 7,990.00 | 7,990.00 | -3.85% | 62,701 |
| Jun 18, 2026 | 8,500.00 | 8,600.00 | 8,290.00 | 8,310.00 | 8,310.00 | -2.24% | 30,398 |
| Jun 17, 2026 | 8,540.00 | 8,700.00 | 8,360.00 | 8,500.00 | 8,500.00 | -0.47% | 62,803 |
| Jun 16, 2026 | 8,500.00 | 8,590.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.47% | 23,060 |
| Jun 15, 2026 | 8,850.00 | 8,850.00 | 8,460.00 | 8,500.00 | 8,500.00 | -0.35% | 45,975 |
| Jun 12, 2026 | 8,270.00 | 8,750.00 | 8,200.00 | 8,530.00 | 8,530.00 | 4.02% | 32,753 |
| Jun 11, 2026 | 7,980.00 | 8,220.00 | 7,790.00 | 8,200.00 | 8,200.00 | 1.99% | 30,966 |