Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea · Delayed Price · Currency is KRW 8,430.00
+50.00 (0.60%)
Aug 3, 2026, 3:30 PM KST
KRX:007570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7,930.00 | 8,240.00 | 7,920.00 | 8,040.00 | 8,040.00 | -0.37% | 35,154 |
| Jun 9, 2026 | 7,820.00 | 8,280.00 | 7,780.00 | 8,070.00 | 8,070.00 | 3.20% | 39,229 |
| Jun 8, 2026 | 8,140.00 | 8,170.00 | 7,770.00 | 7,820.00 | 7,820.00 | -4.75% | 60,344 |
| Jun 5, 2026 | 8,250.00 | 8,400.00 | 8,070.00 | 8,210.00 | 8,210.00 | -0.48% | 35,406 |
| Jun 4, 2026 | 8,320.00 | 8,490.00 | 8,150.00 | 8,250.00 | 8,250.00 | -0.84% | 53,561 |
| 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 |