Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7,940.00 | 8,070.00 | 7,750.00 | 7,800.00 | 7,726.14 | 5,520 |
| 2024-07-24 | 7,720.00 | 8,080.00 | 7,720.00 | 7,960.00 | 7,884.62 | 26,329 |
| 2024-07-23 | 7,900.00 | 8,020.00 | 7,710.00 | 7,730.00 | 7,656.80 | 17,285 |
| 2024-07-22 | 7,900.00 | 7,970.00 | 7,750.00 | 7,930.00 | 7,854.91 | 7,358 |
| 2024-07-19 | 7,850.00 | 8,020.00 | 7,800.00 | 7,960.00 | 7,884.62 | 20,589 |
| 2024-07-18 | 7,920.00 | 8,010.00 | 7,840.00 | 7,850.00 | 7,775.66 | 10,114 |
| 2024-07-17 | 7,900.00 | 8,040.00 | 7,840.00 | 7,960.00 | 7,884.62 | 11,899 |
| 2024-07-16 | 7,910.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,825.19 | 19,300 |
| 2024-07-15 | 7,810.00 | 7,890.00 | 7,810.00 | 7,880.00 | 7,805.38 | 12,893 |
| 2024-07-12 | 7,730.00 | 7,820.00 | 7,610.00 | 7,810.00 | 7,736.04 | 9,922 |
| 2024-07-11 | 7,690.00 | 7,800.00 | 7,620.00 | 7,730.00 | 7,656.80 | 15,130 |
| 2024-07-10 | 7,530.00 | 7,700.00 | 7,500.00 | 7,610.00 | 7,537.94 | 4,464 |
| 2024-07-09 | 7,670.00 | 7,670.00 | 7,520.00 | 7,600.00 | 7,528.03 | 12,083 |
| 2024-07-08 | 7,570.00 | 7,650.00 | 7,400.00 | 7,550.00 | 7,478.50 | 13,311 |
| 2024-07-05 | 7,540.00 | 7,640.00 | 7,420.00 | 7,450.00 | 7,379.45 | 10,227 |
| 2024-07-04 | 7,520.00 | 7,540.00 | 7,220.00 | 7,420.00 | 7,349.73 | 4,789 |
| 2024-07-03 | 7,480.00 | 7,550.00 | 7,370.00 | 7,520.00 | 7,448.79 | 9,576 |
| 2024-07-02 | 7,540.00 | 7,750.00 | 7,280.00 | 7,480.00 | 7,409.17 | 16,012 |
| 2024-07-01 | 7,560.00 | 7,650.00 | 7,500.00 | 7,560.00 | 7,488.41 | 19,734 |
| 2024-06-28 | 7,650.00 | 7,650.00 | 7,410.00 | 7,500.00 | 7,428.98 | 10,281 |
| 2024-06-27 | 7,480.00 | 7,700.00 | 7,480.00 | 7,570.00 | 7,498.31 | 12,067 |
| 2024-06-26 | 7,350.00 | 7,450.00 | 7,220.00 | 7,450.00 | 7,379.45 | 23,308 |
| 2024-06-25 | 7,410.00 | 7,440.00 | 7,290.00 | 7,310.00 | 7,240.78 | 14,502 |
| 2024-06-24 | 7,460.00 | 7,510.00 | 7,300.00 | 7,410.00 | 7,339.83 | 8,868 |
| 2024-06-21 | 7,650.00 | 7,650.00 | 7,220.00 | 7,490.00 | 7,419.07 | 12,585 |
| 2024-06-20 | 7,700.00 | 7,730.00 | 7,620.00 | 7,620.00 | 7,547.84 | 8,219 |
| 2024-06-19 | 7,700.00 | 7,700.00 | 7,540.00 | 7,670.00 | 7,597.37 | 15,598 |
| 2024-06-18 | 7,830.00 | 7,830.00 | 7,630.00 | 7,630.00 | 7,557.75 | 20,444 |
| 2024-06-17 | 7,950.00 | 7,970.00 | 7,700.00 | 7,830.00 | 7,755.85 | 22,618 |
| 2024-06-14 | 7,920.00 | 8,050.00 | 7,870.00 | 7,870.00 | 7,795.47 | 20,072 |
| 2024-06-13 | 8,000.00 | 8,090.00 | 7,900.00 | 7,990.00 | 7,914.34 | 15,637 |
| 2024-06-12 | 8,160.00 | 8,160.00 | 8,000.00 | 8,020.00 | 7,944.05 | 9,082 |
| 2024-06-11 | 8,050.00 | 8,080.00 | 7,950.00 | 8,060.00 | 7,983.67 | 9,425 |
| 2024-06-10 | 8,050.00 | 8,140.00 | 8,020.00 | 8,050.00 | 7,973.77 | 7,958 |
| 2024-06-07 | 8,110.00 | 8,130.00 | 8,050.00 | 8,110.00 | 8,033.20 | 6,222 |
| 2024-06-05 | 8,120.00 | 8,120.00 | 8,000.00 | 8,110.00 | 8,033.20 | 6,650 |
| 2024-06-04 | 8,070.00 | 8,120.00 | 7,980.00 | 8,120.00 | 8,043.11 | 13,440 |
| 2024-06-03 | 8,130.00 | 8,130.00 | 7,990.00 | 8,070.00 | 7,993.58 | 14,436 |
| 2024-05-31 | 8,120.00 | 8,190.00 | 7,990.00 | 7,990.00 | 7,914.34 | 16,376 |
| 2024-05-30 | 8,050.00 | 8,200.00 | 7,980.00 | 8,120.00 | 8,043.11 | 22,089 |
| 2024-05-29 | 8,280.00 | 8,280.00 | 8,140.00 | 8,180.00 | 8,102.54 | 16,961 |
| 2024-05-28 | 8,330.00 | 8,330.00 | 8,190.00 | 8,280.00 | 8,201.59 | 23,690 |
| 2024-05-27 | 8,370.00 | 8,460.00 | 8,210.00 | 8,260.00 | 8,181.78 | 18,138 |
| 2024-05-24 | 8,610.00 | 8,610.00 | 8,410.00 | 8,450.00 | 8,369.98 | 9,595 |
| 2024-05-23 | 8,590.00 | 8,610.00 | 8,390.00 | 8,610.00 | 8,528.47 | 23,128 |
| 2024-05-22 | 8,320.00 | 8,850.00 | 8,320.00 | 8,470.00 | 8,389.79 | 50,965 |
| 2024-05-21 | 8,530.00 | 8,530.00 | 8,300.00 | 8,320.00 | 8,241.21 | 16,970 |
| 2024-05-20 | 8,500.00 | 8,770.00 | 8,440.00 | 8,450.00 | 8,369.98 | 14,847 |
| 2024-05-17 | 8,420.00 | 8,620.00 | 8,420.00 | 8,450.00 | 8,369.98 | 7,945 |
| 2024-05-16 | 8,690.00 | 8,700.00 | 8,500.00 | 8,500.00 | 8,419.51 | 12,647 |
| 2024-05-14 | 8,840.00 | 8,870.00 | 8,530.00 | 8,590.00 | 8,508.66 | 19,356 |
| 2024-05-13 | 8,670.00 | 8,870.00 | 8,670.00 | 8,850.00 | 8,766.19 | 12,335 |
| 2024-05-10 | 8,910.00 | 8,990.00 | 8,750.00 | 8,850.00 | 8,766.19 | 9,233 |
| 2024-05-09 | 9,000.00 | 9,000.00 | 8,800.00 | 8,850.00 | 8,766.19 | 11,091 |
| 2024-05-08 | 8,890.00 | 8,960.00 | 8,760.00 | 8,960.00 | 8,875.15 | 15,735 |
| 2024-05-07 | 8,770.00 | 8,890.00 | 8,770.00 | 8,840.00 | 8,756.29 | 9,036 |
| 2024-05-03 | 8,800.00 | 8,900.00 | 8,700.00 | 8,790.00 | 8,706.76 | 14,332 |
| 2024-05-02 | 8,730.00 | 8,860.00 | 8,690.00 | 8,800.00 | 8,716.67 | 14,402 |
| 2024-04-30 | 8,910.00 | 8,910.00 | 8,700.00 | 8,720.00 | 8,637.42 | 15,332 |
| 2024-04-29 | 8,730.00 | 8,920.00 | 8,710.00 | 8,810.00 | 8,726.57 | 19,448 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.