Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 6,660.00
+50.00 (0.76%)
Nov 13, 2026, 3:30 PM KST
KRX:007570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,530.00 | 6,800.00 | 6,530.00 | 6,660.00 | 6,660.00 | 0.76% | 8,386 |
| Nov 12, 2026 | 6,740.00 | 6,800.00 | 6,500.00 | 6,610.00 | 6,610.00 | -3.08% | 28,483 |
| Nov 11, 2026 | 6,840.00 | 6,890.00 | 6,680.00 | 6,820.00 | 6,820.00 | -0.44% | 15,135 |
| Nov 10, 2026 | 6,900.00 | 6,970.00 | 6,750.00 | 6,850.00 | 6,850.00 | 1.18% | 13,194 |
| Nov 9, 2026 | 6,690.00 | 6,870.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.50% | 15,151 |
| Nov 6, 2026 | 6,500.00 | 6,780.00 | 6,500.00 | 6,670.00 | 6,670.00 | -3.05% | 51,426 |
| Nov 5, 2026 | 6,890.00 | 7,030.00 | 6,730.00 | 6,880.00 | 6,880.00 | - | 26,882 |
| Nov 4, 2026 | 6,980.00 | 6,980.00 | 6,520.00 | 6,880.00 | 6,880.00 | 0.73% | 17,735 |
| Nov 3, 2026 | 6,930.00 | 6,990.00 | 6,820.00 | 6,830.00 | 6,830.00 | -1.73% | 9,914 |
| Nov 2, 2026 | 6,780.00 | 7,100.00 | 6,780.00 | 6,950.00 | 6,950.00 | -0.14% | 12,601 |
| Oct 30, 2026 | 6,950.00 | 7,090.00 | 6,900.00 | 6,960.00 | 6,960.00 | 0.72% | 13,768 |
| Oct 29, 2026 | 6,940.00 | 7,140.00 | 6,750.00 | 6,910.00 | 6,910.00 | -0.14% | 24,905 |
| Oct 28, 2026 | 7,050.00 | 7,400.00 | 6,860.00 | 6,920.00 | 6,920.00 | -1.00% | 20,388 |
| Oct 27, 2026 | 7,090.00 | 7,130.00 | 6,990.00 | 6,990.00 | 6,990.00 | -1.41% | 9,644 |
| Oct 26, 2026 | 7,050.00 | 7,170.00 | 6,970.00 | 7,090.00 | 7,090.00 | 1.29% | 13,269 |
| Oct 23, 2026 | 6,810.00 | 7,060.00 | 6,750.00 | 7,000.00 | 7,000.00 | 0.57% | 26,544 |
| Oct 22, 2026 | 7,190.00 | 7,200.00 | 6,780.00 | 6,960.00 | 6,960.00 | -1.14% | 62,209 |
| Oct 21, 2026 | 7,260.00 | 7,260.00 | 6,990.00 | 7,040.00 | 7,040.00 | -0.85% | 19,270 |
| Oct 20, 2026 | 7,490.00 | 7,490.00 | 7,040.00 | 7,100.00 | 7,100.00 | -2.87% | 29,727 |
| Oct 19, 2026 | 7,310.00 | 7,370.00 | 7,210.00 | 7,310.00 | 7,310.00 | 0.14% | 12,186 |
| Oct 16, 2026 | 7,240.00 | 7,450.00 | 7,170.00 | 7,300.00 | 7,300.00 | 0.83% | 23,051 |
| Oct 15, 2026 | 7,400.00 | 7,470.00 | 7,130.00 | 7,240.00 | 7,240.00 | -3.47% | 36,065 |
| Oct 14, 2026 | 7,600.00 | 7,750.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.13% | 21,514 |
| Oct 13, 2026 | 7,740.00 | 7,800.00 | 7,490.00 | 7,510.00 | 7,510.00 | -2.97% | 24,111 |
| Oct 12, 2026 | 7,950.00 | 7,950.00 | 7,700.00 | 7,740.00 | 7,740.00 | -2.64% | 22,404 |
| Oct 8, 2026 | 8,100.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | -1.85% | 23,733 |
| Oct 7, 2026 | 8,150.00 | 8,390.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.50% | 24,989 |
| Oct 6, 2026 | 8,090.00 | 8,160.00 | 8,000.00 | 8,060.00 | 8,060.00 | -0.25% | 12,222 |
| Oct 2, 2026 | 8,050.00 | 8,150.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.37% | 15,667 |
| Oct 1, 2026 | 8,140.00 | 8,140.00 | 8,010.00 | 8,110.00 | 8,110.00 | 1.12% | 10,762 |
| Sep 30, 2026 | 7,960.00 | 8,110.00 | 7,960.00 | 8,020.00 | 8,020.00 | 0.12% | 11,610 |
| Sep 29, 2026 | 7,900.00 | 8,110.00 | 7,900.00 | 8,010.00 | 8,010.00 | 0.75% | 14,259 |
| Sep 28, 2026 | 8,030.00 | 8,030.00 | 7,750.00 | 7,950.00 | 7,950.00 | 2.98% | 16,464 |
| 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 |