Ilyang Pharmaceutical Co., Ltd. 007570
KRX · South Korea · Health Technology
KRW 8,080.00-30.00 (-0.37%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,080.00 | -0.37% | KRW 8,050.00 | KRW 8,150.00 | KRW 7,980.00 | 15.67K |
| 2026-10-01 | KRW 8,110.00 | +1.12% | KRW 8,140.00 | KRW 8,140.00 | KRW 8,010.00 | 10.76K |
| 2026-09-30 | KRW 8,020.00 | +0.12% | KRW 7,960.00 | KRW 8,110.00 | KRW 7,960.00 | 11.61K |
| 2026-09-29 | KRW 8,010.00 | +0.75% | KRW 7,900.00 | KRW 8,110.00 | KRW 7,900.00 |
| 14.26K |
| 2026-09-28 | KRW 7,950.00 | +2.98% | KRW 8,030.00 | KRW 8,030.00 | KRW 7,750.00 | 16.46K |
| 2026-09-23 | KRW 7,720.00 | -1.15% | KRW 7,870.00 | KRW 8,060.00 | KRW 7,720.00 | 20.85K |
| 2026-09-22 | KRW 7,810.00 | -1.01% | KRW 7,890.00 | KRW 8,060.00 | KRW 7,810.00 | 9.46K |
| 2026-09-21 | KRW 7,890.00 | +0.13% | KRW 7,880.00 | KRW 7,940.00 | KRW 7,820.00 | 23.14K |
| 2026-09-18 | KRW 7,880.00 | -2.11% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,820.00 | 36.22K |
| 2026-09-17 | KRW 8,050.00 | -0.62% | KRW 8,160.00 | KRW 8,160.00 | KRW 7,930.00 | 15.14K |
| 2026-09-16 | KRW 8,100.00 | +2.40% | KRW 8,080.00 | KRW 8,100.00 | KRW 7,900.00 | 18.12K |
| 2026-09-15 | KRW 7,910.00 | -0.88% | KRW 7,950.00 | KRW 8,000.00 | KRW 7,800.00 | 17.71K |
| 2026-09-14 | KRW 7,980.00 | -1.12% | KRW 8,030.00 | KRW 8,110.00 | KRW 7,920.00 | 12.81K |
| 2026-09-11 | KRW 8,070.00 | -2.42% | KRW 8,120.00 | KRW 8,180.00 | KRW 8,030.00 | 21.36K |
| 2026-09-10 | KRW 8,270.00 | +0.12% | KRW 8,340.00 | KRW 8,340.00 | KRW 8,150.00 | 14.77K |
| 2026-09-09 | KRW 8,260.00 | +0.24% | KRW 8,410.00 | KRW 8,410.00 | KRW 8,120.00 | 13.94K |
| 2026-09-08 | KRW 8,240.00 | -1.08% | KRW 8,340.00 | KRW 8,400.00 | KRW 7,850.00 | 12.60K |
| 2026-09-07 | KRW 8,330.00 | -0.48% | KRW 8,370.00 | KRW 8,430.00 | KRW 8,240.00 | 5.88K |
| 2026-09-04 | KRW 8,370.00 | +0.12% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,180.00 | 5.70K |
| 2026-09-03 | KRW 8,360.00 | -1.18% | KRW 8,620.00 | KRW 8,620.00 | KRW 8,340.00 | 7.94K |
| 2026-09-02 | KRW 8,460.00 | -1.51% | KRW 8,650.00 | KRW 8,750.00 | KRW 8,310.00 | 21.01K |
| 2026-09-01 | KRW 8,590.00 | +0.94% | KRW 8,450.00 | KRW 8,600.00 | KRW 8,400.00 | 13.83K |
| 2026-08-31 | KRW 8,510.00 | +0.12% | KRW 8,500.00 | KRW 8,580.00 | KRW 8,310.00 | 13.14K |
| 2026-08-28 | KRW 8,500.00 | +1.07% | KRW 8,500.00 | KRW 8,550.00 | KRW 8,310.00 | 12.48K |
| 2026-08-27 | KRW 8,410.00 | -1.29% | KRW 8,580.00 | KRW 8,600.00 | KRW 8,320.00 | 22.32K |
| 2026-08-26 | KRW 8,520.00 | +0.59% | KRW 8,470.00 | KRW 8,550.00 | KRW 8,370.00 | 12.19K |
| 2026-08-25 | KRW 8,470.00 | +2.05% | KRW 8,300.00 | KRW 8,500.00 | KRW 8,010.00 | 14.71K |
| 2026-08-24 | KRW 8,300.00 | 0.00% | KRW 8,400.00 | KRW 8,480.00 | KRW 8,020.00 | 9.98K |
| 2026-08-21 | KRW 8,300.00 | -0.60% | KRW 8,350.00 | KRW 8,350.00 | KRW 8,000.00 | 31.06K |
| 2026-08-20 | KRW 8,350.00 | -0.12% | KRW 8,370.00 | KRW 8,530.00 | KRW 8,300.00 | 15.52K |
| 2026-08-19 | KRW 8,360.00 | -4.13% | KRW 8,700.00 | KRW 8,700.00 | KRW 8,300.00 | 25.09K |
| 2026-08-18 | KRW 8,720.00 | +0.35% | KRW 8,700.00 | KRW 8,920.00 | KRW 8,360.00 | 28.69K |
| 2026-08-14 | KRW 8,690.00 | -0.11% | KRW 8,670.00 | KRW 8,840.00 | KRW 8,600.00 | 15.17K |
| 2026-08-13 | KRW 8,700.00 | -1.14% | KRW 8,770.00 | KRW 8,850.00 | KRW 8,610.00 | 28.06K |
| 2026-08-12 | KRW 8,800.00 | -2.11% | KRW 9,010.00 | KRW 9,050.00 | KRW 8,750.00 | 20.51K |
| 2026-08-11 | KRW 8,990.00 | +3.33% | KRW 8,700.00 | KRW 9,140.00 | KRW 8,685.00 | 63.59K |
| 2026-08-10 | KRW 8,700.00 | +2.35% | KRW 8,500.00 | KRW 8,770.00 | KRW 8,410.00 | 46.64K |
| 2026-08-07 | KRW 8,500.00 | +0.35% | KRW 8,460.00 | KRW 8,600.00 | KRW 8,290.00 | 15.12K |
| 2026-08-06 | KRW 8,470.00 | +0.24% | KRW 8,450.00 | KRW 8,640.00 | KRW 8,270.00 | 18.81K |
| 2026-08-05 | KRW 8,450.00 | -0.12% | KRW 8,460.00 | KRW 8,500.00 | KRW 8,330.00 | 20.83K |
| 2026-08-04 | KRW 8,460.00 | +0.36% | KRW 8,260.00 | KRW 8,600.00 | KRW 8,260.00 | 15.30K |
| 2026-08-03 | KRW 8,430.00 | +0.60% | KRW 8,190.00 | KRW 8,580.00 | KRW 8,190.00 | 16.78K |
| 2026-07-31 | KRW 8,380.00 | +3.08% | KRW 8,310.00 | KRW 8,470.00 | KRW 8,050.00 | 41.86K |
| 2026-07-30 | KRW 8,130.00 | -1.22% | KRW 8,240.00 | KRW 8,300.00 | KRW 8,000.00 | 24.50K |
| 2026-07-29 | KRW 8,230.00 | -0.48% | KRW 8,280.00 | KRW 8,480.00 | KRW 7,930.00 | 38.21K |
| 2026-07-28 | KRW 8,270.00 | -2.82% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,050.00 | 39.51K |
| 2026-07-27 | KRW 8,510.00 | +4.16% | KRW 8,170.00 | KRW 8,690.00 | KRW 8,070.00 | 42.11K |
| 2026-07-24 | KRW 8,170.00 | +0.49% | KRW 8,120.00 | KRW 8,310.00 | KRW 7,990.00 | 17.23K |
| 2026-07-23 | KRW 8,130.00 | +3.44% | KRW 8,090.00 | KRW 8,190.00 | KRW 7,920.00 | 11.28K |
| 2026-07-22 | KRW 7,860.00 | 0.00% | KRW 7,770.00 | KRW 8,030.00 | KRW 7,770.00 | 16.45K |
| 2026-07-21 | KRW 7,860.00 | 0.00% | KRW 7,850.00 | KRW 8,070.00 | KRW 7,750.00 | 12.60K |
| 2026-07-20 | KRW 7,860.00 | -3.91% | KRW 8,100.00 | KRW 8,180.00 | KRW 7,630.00 | 25.02K |
| 2026-07-16 | KRW 8,180.00 | -0.49% | KRW 8,160.00 | KRW 8,410.00 | KRW 8,060.00 | 19.12K |
| 2026-07-15 | KRW 8,220.00 | -0.12% | KRW 8,490.00 | KRW 8,490.00 | KRW 8,100.00 | 18.53K |
| 2026-07-14 | KRW 8,230.00 | -2.49% | KRW 8,580.00 | KRW 8,580.00 | KRW 8,100.00 | 94.42K |
| 2026-07-13 | KRW 8,440.00 | -1.52% | KRW 8,570.00 | KRW 8,790.00 | KRW 8,000.00 | 36.98K |
| 2026-07-10 | KRW 8,570.00 | +3.00% | KRW 8,260.00 | KRW 8,640.00 | KRW 8,260.00 | 19.18K |
| 2026-07-09 | KRW 8,320.00 | -1.65% | KRW 8,380.00 | KRW 8,610.00 | KRW 7,920.00 | 28.95K |
| 2026-07-08 | KRW 8,460.00 | -0.24% | KRW 8,460.00 | KRW 8,690.00 | KRW 8,210.00 | 32.41K |
| 2026-07-07 | KRW 8,480.00 | +2.17% | KRW 8,300.00 | KRW 8,610.00 | KRW 8,270.00 | 35.71K |
| 2026-07-06 | KRW 8,300.00 | -0.36% | KRW 8,330.00 | KRW 8,500.00 | KRW 8,180.00 | 41.84K |
| 2026-07-03 | KRW 8,330.00 | +3.09% | KRW 8,290.00 | KRW 8,390.00 | KRW 7,940.00 | 33.24K |
| 2026-07-02 | KRW 8,080.00 | +2.28% | KRW 7,900.00 | KRW 8,340.00 | KRW 7,430.00 | 83.03K |
| 2026-07-01 | KRW 7,900.00 | +0.38% | KRW 7,900.00 | KRW 8,090.00 | KRW 7,740.00 | 75.35K |
| 2026-06-30 | KRW 7,870.00 | -1.01% | KRW 7,900.00 | KRW 8,180.00 | KRW 7,800.00 | 46.98K |
| 2026-06-29 | KRW 7,950.00 | +8.61% | KRW 7,320.00 | KRW 7,970.00 | KRW 7,320.00 | 25.96K |
| 2026-06-26 | KRW 7,320.00 | -4.31% | KRW 7,590.00 | KRW 7,640.00 | KRW 7,290.00 | 61.86K |
| 2026-06-25 | KRW 7,650.00 | +0.13% | KRW 7,650.00 | KRW 7,850.00 | KRW 7,620.00 | 26.68K |
| 2026-06-24 | KRW 7,640.00 | +0.53% | KRW 7,700.00 | KRW 7,980.00 | KRW 7,500.00 | 53.23K |
| 2026-06-23 | KRW 7,600.00 | -3.43% | KRW 7,870.00 | KRW 7,900.00 | KRW 7,600.00 | 53.75K |
| 2026-06-22 | KRW 7,870.00 | -1.50% | KRW 7,990.00 | KRW 7,990.00 | KRW 7,770.00 | 29.53K |
| 2026-06-19 | KRW 7,990.00 | -3.85% | KRW 8,300.00 | KRW 8,310.00 | KRW 7,700.00 | 62.70K |
| 2026-06-18 | KRW 8,310.00 | -2.24% | KRW 8,500.00 | KRW 8,600.00 | KRW 8,290.00 | 30.56K |
| 2026-06-17 | KRW 8,500.00 | -0.47% | KRW 8,540.00 | KRW 8,700.00 | KRW 8,360.00 | 62.80K |
| 2026-06-16 | KRW 8,540.00 | +0.47% | KRW 8,500.00 | KRW 8,590.00 | KRW 8,300.00 | 23.06K |
| 2026-06-15 | KRW 8,500.00 | -0.35% | KRW 8,850.00 | KRW 8,850.00 | KRW 8,460.00 | 46.14K |
| 2026-06-12 | KRW 8,530.00 | +4.02% | KRW 8,270.00 | KRW 8,750.00 | KRW 8,200.00 | 32.75K |
| 2026-06-11 | KRW 8,200.00 | +1.99% | KRW 7,980.00 | KRW 8,220.00 | KRW 7,790.00 | 31.67K |
| 2026-06-10 | KRW 8,040.00 | -0.37% | KRW 7,930.00 | KRW 8,240.00 | KRW 7,920.00 | 12 |
| 2026-06-09 | KRW 8,070.00 | +3.20% | KRW 7,820.00 | KRW 8,280.00 | KRW 7,780.00 | 39.23K |
| 2026-06-08 | KRW 7,820.00 | -4.75% | KRW 8,140.00 | KRW 8,170.00 | KRW 7,770.00 | 60.34K |
| 2026-06-05 | KRW 8,210.00 | -0.48% | KRW 8,250.00 | KRW 8,400.00 | KRW 8,070.00 | 35.41K |
| 2026-06-04 | KRW 8,250.00 | -0.84% | KRW 8,320.00 | KRW 8,490.00 | KRW 8,150.00 | 53.56K |
| 2026-06-02 | KRW 8,320.00 | -2.46% | KRW 8,530.00 | KRW 8,580.00 | KRW 8,100.00 | 153.68K |
| 2026-06-01 | KRW 8,530.00 | -4.26% | KRW 8,910.00 | KRW 8,910.00 | KRW 8,410.00 | 130.06K |
| 2026-05-29 | KRW 8,910.00 | -1.87% | KRW 9,250.00 | KRW 9,250.00 | KRW 8,820.00 | 74.56K |
| 2026-05-28 | KRW 9,080.00 | -2.47% | KRW 9,310.00 | KRW 9,310.00 | KRW 8,920.00 | 95.30K |
| 2026-05-27 | KRW 9,310.00 | -3.52% | KRW 9,640.00 | KRW 9,640.00 | KRW 9,220.00 | 106.21K |
| 2026-05-26 | KRW 9,650.00 | -1.83% | KRW 9,830.00 | KRW 9,900.00 | KRW 9,580.00 | 91.28K |
| 2026-05-22 | KRW 9,830.00 | +0.20% | KRW 9,820.00 | KRW 10,070.00 | KRW 9,790.00 | 61.28K |