Ilyang Pharmaceutical Co.,Ltd (KRX:007570)
South Korea
· Delayed Price · Currency is KRW 13,050
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:00 AM KST
KRX:007570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13,040.00 | 13,150.00 | 12,950.00 | 13,050.00 | 12,895.00 | 0.08% | 22,452 |
| Sep 9, 2025 | 13,130.00 | 13,130.00 | 12,810.00 | 13,040.00 | 12,885.12 | -0.91% | 25,119 |
| Sep 8, 2025 | 13,000.00 | 13,230.00 | 13,000.00 | 13,160.00 | 13,003.69 | 2.33% | 45,312 |
| Sep 5, 2025 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 12,707.26 | -0.31% | 9,025 |
| Sep 4, 2025 | 12,400.00 | 13,600.00 | 12,390.00 | 12,900.00 | 12,746.78 | 4.03% | 64,905 |
| Sep 3, 2025 | 12,300.00 | 12,400.00 | 12,250.00 | 12,400.00 | 12,252.72 | 0.81% | 20,443 |
| Sep 2, 2025 | 12,310.00 | 12,450.00 | 12,250.00 | 12,300.00 | 12,153.91 | -0.08% | 15,951 |
| Sep 1, 2025 | 12,300.00 | 12,760.00 | 12,300.00 | 12,310.00 | 12,163.79 | -1.36% | 18,910 |
| Aug 29, 2025 | 12,530.00 | 12,750.00 | 12,470.00 | 12,480.00 | 12,331.77 | -0.72% | 10,863 |
| Aug 28, 2025 | 12,650.00 | 12,650.00 | 12,500.00 | 12,570.00 | 12,420.70 | -0.63% | 7,788 |
| Aug 27, 2025 | 12,580.00 | 12,700.00 | 12,540.00 | 12,650.00 | 12,499.75 | 0.96% | 9,837 |
| Aug 26, 2025 | 12,560.00 | 12,770.00 | 12,530.00 | 12,530.00 | 12,381.18 | -0.79% | 13,288 |
| Aug 25, 2025 | 12,760.00 | 12,790.00 | 12,600.00 | 12,630.00 | 12,479.99 | 0.24% | 7,424 |
| Aug 22, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,450.34 | -0.63% | 10,184 |
| Aug 21, 2025 | 12,600.00 | 12,770.00 | 12,600.00 | 12,680.00 | 12,529.39 | 0.71% | 8,700 |
| Aug 20, 2025 | 12,730.00 | 12,730.00 | 12,430.00 | 12,590.00 | 12,440.46 | -1.33% | 22,982 |
| Aug 19, 2025 | 12,960.00 | 12,960.00 | 12,700.00 | 12,760.00 | 12,608.44 | -0.78% | 16,788 |
| Aug 18, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,707.26 | -0.77% | 15,149 |
| Aug 14, 2025 | 12,950.00 | 13,210.00 | 12,810.00 | 12,960.00 | 12,806.07 | 0.08% | 18,657 |
| Aug 13, 2025 | 12,910.00 | 13,070.00 | 12,860.00 | 12,950.00 | 12,796.19 | 0.39% | 18,209 |
| Aug 12, 2025 | 13,040.00 | 13,140.00 | 12,870.00 | 12,900.00 | 12,746.78 | -0.54% | 15,231 |
| Aug 11, 2025 | 13,410.00 | 13,410.00 | 12,970.00 | 12,970.00 | 12,815.95 | -2.11% | 21,106 |
| Aug 8, 2025 | 13,230.00 | 13,370.00 | 13,120.00 | 13,250.00 | 13,092.62 | - | 15,923 |
| Aug 7, 2025 | 13,330.00 | 13,330.00 | 13,180.00 | 13,250.00 | 13,092.62 | -0.45% | 14,502 |
| Aug 6, 2025 | 13,260.00 | 13,350.00 | 13,160.00 | 13,310.00 | 13,151.91 | 0.38% | 14,087 |
| Aug 5, 2025 | 12,940.00 | 13,340.00 | 12,940.00 | 13,260.00 | 13,102.51 | 2.47% | 19,946 |
| Aug 4, 2025 | 12,680.00 | 13,120.00 | 12,680.00 | 12,940.00 | 12,786.31 | 2.05% | 31,490 |
| Aug 1, 2025 | 13,240.00 | 13,260.00 | 12,620.00 | 12,680.00 | 12,529.39 | -4.52% | 44,049 |
| Jul 31, 2025 | 13,170.00 | 13,330.00 | 13,100.00 | 13,280.00 | 13,122.27 | 0.91% | 19,026 |
| Jul 30, 2025 | 13,340.00 | 13,340.00 | 13,140.00 | 13,160.00 | 13,003.69 | -1.35% | 20,793 |
| Jul 29, 2025 | 13,020.00 | 13,350.00 | 12,960.00 | 13,340.00 | 13,181.56 | 1.44% | 32,770 |
| Jul 28, 2025 | 13,680.00 | 13,690.00 | 12,400.00 | 13,150.00 | 12,993.81 | -3.52% | 36,555 |
| Jul 25, 2025 | 13,730.00 | 14,020.00 | 13,600.00 | 13,630.00 | 13,468.11 | -0.87% | 24,768 |
| Jul 24, 2025 | 13,560.00 | 13,880.00 | 13,560.00 | 13,750.00 | 13,586.69 | 0.81% | 30,502 |
| Jul 23, 2025 | 13,780.00 | 13,780.00 | 13,470.00 | 13,640.00 | 13,477.99 | -0.29% | 13,152 |
| Jul 22, 2025 | 13,710.00 | 13,830.00 | 13,570.00 | 13,680.00 | 13,517.52 | - | 35,511 |
| Jul 21, 2025 | 13,720.00 | 13,800.00 | 13,640.00 | 13,680.00 | 13,517.52 | -1.23% | 32,207 |
| Jul 18, 2025 | 14,150.00 | 14,150.00 | 13,690.00 | 13,850.00 | 13,685.50 | -1.42% | 34,365 |
| Jul 17, 2025 | 13,570.00 | 14,110.00 | 13,500.00 | 14,050.00 | 13,883.12 | 3.54% | 49,230 |
| Jul 16, 2025 | 13,730.00 | 13,750.00 | 13,440.00 | 13,570.00 | 13,408.82 | -1.95% | 32,237 |
| Jul 15, 2025 | 14,050.00 | 14,050.00 | 13,680.00 | 13,840.00 | 13,675.62 | -1.49% | 33,631 |
| Jul 14, 2025 | 13,970.00 | 14,140.00 | 13,960.00 | 14,050.00 | 13,883.12 | 0.64% | 34,451 |
| Jul 11, 2025 | 14,010.00 | 14,200.00 | 13,870.00 | 13,960.00 | 13,794.19 | -0.07% | 33,332 |
| Jul 10, 2025 | 13,740.00 | 14,110.00 | 13,740.00 | 13,970.00 | 13,804.07 | 1.67% | 56,560 |
| Jul 9, 2025 | 13,500.00 | 13,750.00 | 13,500.00 | 13,740.00 | 13,576.80 | 1.25% | 45,316 |
| Jul 8, 2025 | 13,530.00 | 13,640.00 | 13,470.00 | 13,570.00 | 13,408.82 | 0.30% | 24,468 |
| Jul 7, 2025 | 13,560.00 | 13,630.00 | 13,400.00 | 13,530.00 | 13,369.30 | 0.30% | 20,573 |
| Jul 4, 2025 | 13,780.00 | 13,870.00 | 13,430.00 | 13,490.00 | 13,329.77 | -2.03% | 33,829 |
| Jul 3, 2025 | 13,650.00 | 13,990.00 | 13,600.00 | 13,770.00 | 13,606.45 | 1.18% | 25,451 |
| Jul 2, 2025 | 13,810.00 | 13,840.00 | 13,520.00 | 13,610.00 | 13,448.35 | -1.31% | 49,449 |
| Jul 1, 2025 | 13,920.00 | 14,000.00 | 13,720.00 | 13,790.00 | 13,626.21 | 0.58% | 44,539 |
| Jun 30, 2025 | 13,980.00 | 13,980.00 | 13,000.00 | 13,710.00 | 13,547.16 | -1.08% | 60,742 |
| Jun 27, 2025 | 14,370.00 | 14,380.00 | 13,790.00 | 13,860.00 | 13,695.38 | -3.62% | 96,101 |
| Jun 26, 2025 | 14,800.00 | 14,800.00 | 14,120.00 | 14,380.00 | 14,209.20 | -1.03% | 77,233 |
| Jun 25, 2025 | 15,130.00 | 15,130.00 | 14,510.00 | 14,530.00 | 14,357.42 | -3.97% | 140,648 |
| Jun 24, 2025 | 14,950.00 | 15,380.00 | 14,700.00 | 15,130.00 | 14,950.30 | 1.48% | 229,311 |
| Jun 23, 2025 | 13,640.00 | 15,490.00 | 13,500.00 | 14,910.00 | 14,732.91 | 9.31% | 606,702 |
| Jun 20, 2025 | 13,690.00 | 13,950.00 | 13,500.00 | 13,640.00 | 13,477.99 | 0.52% | 73,607 |
| Jun 19, 2025 | 14,050.00 | 14,100.00 | 13,440.00 | 13,570.00 | 13,408.82 | -4.10% | 124,135 |
| Jun 18, 2025 | 14,250.00 | 14,310.00 | 14,010.00 | 14,150.00 | 13,981.93 | -0.70% | 97,279 |
| Jun 17, 2025 | 13,820.00 | 14,450.00 | 13,520.00 | 14,250.00 | 14,080.75 | 3.86% | 246,005 |
| Jun 16, 2025 | 12,900.00 | 13,770.00 | 12,810.00 | 13,720.00 | 13,557.04 | 7.44% | 291,189 |
| Jun 13, 2025 | 13,320.00 | 13,490.00 | 12,690.00 | 12,770.00 | 12,618.33 | -4.13% | 125,615 |
| Jun 12, 2025 | 13,410.00 | 13,600.00 | 13,300.00 | 13,320.00 | 13,161.79 | -0.75% | 68,526 |
| Jun 11, 2025 | 13,340.00 | 13,480.00 | 13,280.00 | 13,420.00 | 13,260.61 | 0.90% | 49,748 |
| Jun 10, 2025 | 13,380.00 | 13,430.00 | 13,220.00 | 13,300.00 | 13,142.03 | -0.45% | 46,543 |
| Jun 9, 2025 | 13,120.00 | 13,420.00 | 13,090.00 | 13,360.00 | 13,201.32 | 1.83% | 103,461 |
| Jun 5, 2025 | 13,200.00 | 13,230.00 | 13,070.00 | 13,120.00 | 12,964.17 | -0.61% | 47,923 |
| Jun 4, 2025 | 12,970.00 | 13,250.00 | 12,860.00 | 13,200.00 | 13,043.22 | 2.40% | 60,401 |
| Jun 2, 2025 | 13,200.00 | 13,360.00 | 12,890.00 | 12,890.00 | 12,736.90 | -2.13% | 46,334 |
| May 30, 2025 | 12,850.00 | 13,220.00 | 12,850.00 | 13,170.00 | 13,013.57 | 1.93% | 70,646 |
| May 29, 2025 | 12,750.00 | 13,060.00 | 12,690.00 | 12,920.00 | 12,766.54 | 1.25% | 50,220 |
| May 28, 2025 | 12,860.00 | 12,980.00 | 12,710.00 | 12,760.00 | 12,608.44 | -0.78% | 57,854 |
| May 27, 2025 | 12,890.00 | 13,010.00 | 12,740.00 | 12,860.00 | 12,707.26 | -0.77% | 43,756 |
| May 26, 2025 | 12,670.00 | 13,030.00 | 12,670.00 | 12,960.00 | 12,806.07 | 1.57% | 30,231 |
| May 23, 2025 | 13,250.00 | 13,250.00 | 12,750.00 | 12,760.00 | 12,608.44 | -3.04% | 79,145 |
| May 22, 2025 | 13,110.00 | 13,440.00 | 13,010.00 | 13,160.00 | 13,003.69 | 0.38% | 162,847 |
| May 21, 2025 | 12,930.00 | 13,220.00 | 12,930.00 | 13,110.00 | 12,954.29 | 1.63% | 70,653 |
| May 20, 2025 | 12,900.00 | 13,220.00 | 12,840.00 | 12,900.00 | 12,746.78 | 0.62% | 45,170 |
| May 19, 2025 | 12,930.00 | 13,200.00 | 12,800.00 | 12,820.00 | 12,667.73 | -0.85% | 60,232 |
| May 16, 2025 | 12,710.00 | 13,300.00 | 12,630.00 | 12,930.00 | 12,776.43 | 1.73% | 126,807 |
| May 15, 2025 | 12,580.00 | 12,740.00 | 12,370.00 | 12,710.00 | 12,559.04 | 0.95% | 58,507 |
| May 14, 2025 | 12,800.00 | 12,800.00 | 12,450.00 | 12,590.00 | 12,440.46 | -0.63% | 42,935 |
| May 13, 2025 | 12,860.00 | 12,970.00 | 12,650.00 | 12,670.00 | 12,519.51 | -1.40% | 45,159 |
| May 12, 2025 | 12,800.00 | 12,970.00 | 12,560.00 | 12,850.00 | 12,697.38 | 1.10% | 88,849 |
| May 9, 2025 | 12,500.00 | 12,790.00 | 12,420.00 | 12,710.00 | 12,559.04 | 2.17% | 107,723 |
| May 8, 2025 | 12,290.00 | 12,620.00 | 12,290.00 | 12,440.00 | 12,292.25 | 1.22% | 66,773 |
| May 7, 2025 | 12,280.00 | 12,520.00 | 12,280.00 | 12,290.00 | 12,144.03 | -1.05% | 47,235 |
| May 2, 2025 | 12,300.00 | 12,840.00 | 12,200.00 | 12,420.00 | 12,272.48 | 0.98% | 111,464 |
| Apr 30, 2025 | 12,370.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,153.91 | -0.57% | 51,937 |
| Apr 29, 2025 | 12,220.00 | 12,460.00 | 12,170.00 | 12,370.00 | 12,223.08 | 1.23% | 52,262 |
| Apr 28, 2025 | 12,500.00 | 12,540.00 | 12,160.00 | 12,220.00 | 12,074.86 | -2.71% | 65,735 |
| Apr 25, 2025 | 12,500.00 | 12,800.00 | 12,410.00 | 12,560.00 | 12,410.82 | 0.16% | 119,943 |
| Apr 24, 2025 | 12,160.00 | 12,880.00 | 12,110.00 | 12,540.00 | 12,391.06 | 3.72% | 544,419 |
| Apr 23, 2025 | 12,240.00 | 12,270.00 | 12,020.00 | 12,090.00 | 11,946.40 | -1.23% | 144,508 |
| Apr 22, 2025 | 12,510.00 | 12,530.00 | 12,100.00 | 12,240.00 | 12,094.62 | -2.16% | 342,634 |
| Apr 21, 2025 | 11,220.00 | 14,080.00 | 11,140.00 | 12,510.00 | 12,361.41 | 11.50% | 3,719,865 |
| Apr 18, 2025 | 10,400.00 | 13,400.00 | 10,330.00 | 11,220.00 | 11,086.74 | 8.20% | 1,028,283 |
| Apr 17, 2025 | 10,190.00 | 10,420.00 | 10,160.00 | 10,370.00 | 10,246.83 | 0.97% | 22,825 |
| Apr 16, 2025 | 10,310.00 | 10,350.00 | 10,200.00 | 10,270.00 | 10,148.02 | -0.39% | 20,435 |