Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 8,310.00
-10.00 (-0.12%)
Last updated: Jun 4, 2026, 2:19 PM KST
KRX:007570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8,530.00 | 8,580.00 | 8,100.00 | 8,320.00 | 8,320.00 | -2.46% | 153,683 |
| Jun 1, 2026 | 8,910.00 | 8,910.00 | 8,410.00 | 8,530.00 | 8,530.00 | -4.26% | 130,021 |
| May 29, 2026 | 9,250.00 | 9,250.00 | 8,820.00 | 8,910.00 | 8,910.00 | -1.87% | 74,167 |
| May 28, 2026 | 9,310.00 | 9,310.00 | 8,920.00 | 9,080.00 | 9,080.00 | -2.47% | 95,298 |
| May 27, 2026 | 9,640.00 | 9,640.00 | 9,220.00 | 9,310.00 | 9,310.00 | -3.52% | 105,953 |
| May 26, 2026 | 9,830.00 | 9,900.00 | 9,580.00 | 9,650.00 | 9,650.00 | -1.83% | 91,085 |
| May 22, 2026 | 9,820.00 | 10,070.00 | 9,790.00 | 9,830.00 | 9,830.00 | 0.20% | 59,504 |
| May 21, 2026 | 9,650.00 | 9,970.00 | 9,650.00 | 9,810.00 | 9,810.00 | 2.19% | 66,391 |
| May 20, 2026 | 9,900.00 | 9,970.00 | 9,540.00 | 9,600.00 | 9,600.00 | -3.03% | 112,524 |
| May 19, 2026 | 9,620.00 | 9,950.00 | 9,620.00 | 9,900.00 | 9,900.00 | 1.33% | 71,263 |
| May 18, 2026 | 9,880.00 | 9,880.00 | 9,650.00 | 9,770.00 | 9,770.00 | -1.11% | 72,980 |
| May 15, 2026 | 9,900.00 | 10,210.00 | 9,820.00 | 9,880.00 | 9,880.00 | -0.20% | 95,676 |
| May 14, 2026 | 9,970.00 | 9,990.00 | 9,740.00 | 9,900.00 | 9,900.00 | - | 100,533 |
| May 13, 2026 | 10,070.00 | 10,350.00 | 9,890.00 | 9,900.00 | 9,900.00 | -0.70% | 79,537 |
| May 12, 2026 | 10,000.00 | 10,050.00 | 9,780.00 | 9,970.00 | 9,970.00 | -0.30% | 168,412 |
| May 11, 2026 | 10,340.00 | 10,420.00 | 9,980.00 | 10,000.00 | 10,000.00 | -3.29% | 142,878 |
| May 8, 2026 | 10,360.00 | 10,600.00 | 10,280.00 | 10,340.00 | 10,340.00 | -0.19% | 60,332 |
| May 7, 2026 | 10,450.00 | 10,650.00 | 10,320.00 | 10,360.00 | 10,360.00 | -0.77% | 77,169 |
| May 6, 2026 | 11,000.00 | 11,020.00 | 10,430.00 | 10,440.00 | 10,440.00 | -5.09% | 201,365 |
| May 4, 2026 | 11,250.00 | 11,280.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.22% | 114,229 |
| Apr 30, 2026 | 11,420.00 | 11,450.00 | 11,230.00 | 11,250.00 | 11,250.00 | -1.75% | 53,515 |
| Apr 29, 2026 | 11,400.00 | 11,630.00 | 11,230.00 | 11,450.00 | 11,450.00 | 0.62% | 67,695 |
| Apr 28, 2026 | 11,590.00 | 11,750.00 | 11,370.00 | 11,380.00 | 11,380.00 | -2.07% | 93,876 |
| Apr 27, 2026 | 11,840.00 | 11,910.00 | 11,560.00 | 11,620.00 | 11,620.00 | -1.86% | 75,625 |
| Apr 24, 2026 | 11,620.00 | 11,870.00 | 11,520.00 | 11,840.00 | 11,840.00 | 2.25% | 92,702 |
| Apr 23, 2026 | 11,820.00 | 12,120.00 | 11,580.00 | 11,580.00 | 11,580.00 | 1.05% | 181,730 |
| Apr 22, 2026 | 11,690.00 | 11,770.00 | 11,370.00 | 11,460.00 | 11,460.00 | -1.97% | 78,257 |
| Apr 21, 2026 | 11,750.00 | 11,880.00 | 11,490.00 | 11,690.00 | 11,690.00 | -0.51% | 110,034 |
| Apr 20, 2026 | 11,830.00 | 11,950.00 | 11,580.00 | 11,750.00 | 11,750.00 | -0.68% | 99,032 |
| Apr 17, 2026 | 11,900.00 | 12,020.00 | 11,710.00 | 11,830.00 | 11,830.00 | 0.34% | 56,156 |
| Apr 16, 2026 | 11,740.00 | 12,000.00 | 11,740.00 | 11,790.00 | 11,790.00 | 0.43% | 75,296 |
| Apr 15, 2026 | 11,860.00 | 11,970.00 | 11,500.00 | 11,740.00 | 11,740.00 | 2.09% | 93,183 |
| Apr 14, 2026 | 11,530.00 | 11,850.00 | 11,460.00 | 11,500.00 | 11,500.00 | -0.26% | 78,343 |
| Apr 13, 2026 | 11,800.00 | 11,820.00 | 11,410.00 | 11,530.00 | 11,530.00 | -2.62% | 78,876 |
| Apr 10, 2026 | 12,150.00 | 12,380.00 | 11,800.00 | 11,840.00 | 11,840.00 | -2.55% | 85,774 |
| Apr 9, 2026 | 12,540.00 | 12,690.00 | 12,000.00 | 12,150.00 | 12,150.00 | -2.64% | 60,930 |
| Apr 8, 2026 | 12,370.00 | 12,910.00 | 12,350.00 | 12,480.00 | 12,480.00 | 1.22% | 90,144 |
| Apr 7, 2026 | 12,330.00 | 12,700.00 | 12,170.00 | 12,330.00 | 12,330.00 | 0.08% | 72,263 |
| Apr 6, 2026 | 12,100.00 | 12,940.00 | 12,020.00 | 12,320.00 | 12,320.00 | 1.48% | 149,567 |
| Apr 3, 2026 | 11,470.00 | 12,270.00 | 11,470.00 | 12,140.00 | 12,140.00 | 6.49% | 110,106 |
| Apr 2, 2026 | 11,290.00 | 12,650.00 | 11,250.00 | 11,400.00 | 11,400.00 | 1.97% | 309,452 |
| Apr 1, 2026 | 11,660.00 | 11,660.00 | 10,780.00 | 11,180.00 | 11,180.00 | -0.27% | 171,319 |
| Mar 31, 2026 | 12,090.00 | 12,100.00 | 11,120.00 | 11,210.00 | 11,210.00 | -7.51% | 168,709 |
| Mar 30, 2026 | 12,230.00 | 12,550.00 | 12,090.00 | 12,120.00 | 12,120.00 | -6.55% | 129,395 |
| Mar 27, 2026 | 13,240.00 | 13,480.00 | 12,210.00 | 12,970.00 | 12,970.00 | -4.84% | 209,323 |