Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,670.00 | 8,790.00 | 8,650.00 | 8,700.00 | 8,617.61 | 6,777 |
| 2024-04-25 | 8,720.00 | 8,800.00 | 8,600.00 | 8,690.00 | 8,607.71 | 9,034 |
| 2024-04-24 | 8,790.00 | 8,800.00 | 8,450.00 | 8,700.00 | 8,617.61 | 7,596 |
| 2024-04-23 | 8,780.00 | 8,780.00 | 8,630.00 | 8,690.00 | 8,607.71 | 5,231 |
| 2024-04-22 | 8,560.00 | 9,000.00 | 8,460.00 | 8,630.00 | 8,548.28 | 8,098 |
| 2024-04-19 | 8,440.00 | 9,050.00 | 8,440.00 | 8,610.00 | 8,528.47 | 19,577 |
| 2024-04-18 | 8,450.00 | 8,520.00 | 8,300.00 | 8,440.00 | 8,360.08 | 12,285 |
| 2024-04-17 | 8,350.00 | 8,550.00 | 8,270.00 | 8,360.00 | 8,280.83 | 11,602 |
| 2024-04-16 | 8,550.00 | 8,570.00 | 8,350.00 | 8,350.00 | 8,270.93 | 22,302 |
| 2024-04-15 | 8,510.00 | 8,700.00 | 8,510.00 | 8,610.00 | 8,528.47 | 11,031 |
| 2024-04-12 | 8,690.00 | 8,690.00 | 8,520.00 | 8,690.00 | 8,607.71 | 13,305 |
| 2024-04-11 | 8,640.00 | 8,810.00 | 8,560.00 | 8,570.00 | 8,488.84 | 26,647 |
| 2024-04-09 | 8,970.00 | 8,970.00 | 8,770.00 | 8,810.00 | 8,726.57 | 15,905 |
| 2024-04-08 | 9,090.00 | 9,090.00 | 8,860.00 | 8,860.00 | 8,776.10 | 26,557 |
| 2024-04-05 | 8,990.00 | 9,090.00 | 8,460.00 | 9,020.00 | 8,934.58 | 21,545 |
| 2024-04-04 | 9,050.00 | 9,170.00 | 9,010.00 | 9,090.00 | 9,003.92 | 15,973 |
| 2024-04-03 | 9,180.00 | 9,190.00 | 8,710.00 | 9,170.00 | 9,083.16 | 26,505 |
| 2024-04-02 | 9,250.00 | 9,260.00 | 9,130.00 | 9,180.00 | 9,093.07 | 14,008 |
| 2024-04-01 | 9,180.00 | 9,350.00 | 9,160.00 | 9,250.00 | 9,162.41 | 11,914 |
| 2024-03-29 | 9,220.00 | 9,240.00 | 9,160.00 | 9,240.00 | 9,152.50 | 20,057 |
| 2024-03-28 | 9,290.00 | 9,350.00 | 9,170.00 | 9,220.00 | 9,132.69 | 20,482 |
| 2024-03-27 | 9,440.00 | 9,470.00 | 9,260.00 | 9,340.00 | 9,251.55 | 17,067 |
| 2024-03-26 | 9,680.00 | 9,680.00 | 9,360.00 | 9,440.00 | 9,350.61 | 22,049 |
| 2024-03-25 | 9,530.00 | 9,650.00 | 9,390.00 | 9,540.00 | 9,449.66 | 27,019 |
| 2024-03-22 | 9,260.00 | 9,800.00 | 9,250.00 | 9,520.00 | 9,429.85 | 78,254 |
| 2024-03-21 | 9,280.00 | 9,380.00 | 9,220.00 | 9,250.00 | 9,162.41 | 9,735 |
| 2024-03-20 | 9,140.00 | 9,620.00 | 9,090.00 | 9,260.00 | 9,172.31 | 52,546 |
| 2024-03-19 | 9,220.00 | 9,220.00 | 9,070.00 | 9,120.00 | 9,033.64 | 13,941 |
| 2024-03-18 | 9,140.00 | 9,210.00 | 9,100.00 | 9,210.00 | 9,122.78 | 9,980 |
| 2024-03-15 | 9,170.00 | 9,200.00 | 9,060.00 | 9,160.00 | 9,073.26 | 15,539 |
| 2024-03-14 | 9,280.00 | 9,280.00 | 9,090.00 | 9,180.00 | 9,093.07 | 14,288 |
| 2024-03-13 | 9,280.00 | 9,390.00 | 9,130.00 | 9,210.00 | 9,122.78 | 27,090 |
| 2024-03-12 | 9,220.00 | 9,400.00 | 9,200.00 | 9,280.00 | 9,192.12 | 22,360 |
| 2024-03-11 | 9,260.00 | 9,350.00 | 9,150.00 | 9,260.00 | 9,172.31 | 23,238 |
| 2024-03-08 | 9,270.00 | 9,270.00 | 9,170.00 | 9,260.00 | 9,172.31 | 16,213 |
| 2024-03-07 | 9,450.00 | 9,450.00 | 9,170.00 | 9,180.00 | 9,093.07 | 32,225 |
| 2024-03-06 | 9,400.00 | 9,600.00 | 9,370.00 | 9,450.00 | 9,360.51 | 47,133 |
| 2024-03-05 | 9,260.00 | 9,900.00 | 9,230.00 | 9,400.00 | 9,310.98 | 51,216 |
| 2024-03-04 | 9,350.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,172.31 | 17,159 |
| 2024-02-29 | 9,380.00 | 9,380.00 | 9,200.00 | 9,260.00 | 9,172.31 | 12,788 |
| 2024-02-28 | 9,340.00 | 9,380.00 | 9,260.00 | 9,320.00 | 9,231.74 | 14,637 |
| 2024-02-27 | 9,500.00 | 9,500.00 | 9,320.00 | 9,340.00 | 9,251.55 | 13,626 |
| 2024-02-26 | 9,500.00 | 9,620.00 | 9,380.00 | 9,490.00 | 9,400.13 | 20,476 |
| 2024-02-23 | 9,420.00 | 9,490.00 | 9,410.00 | 9,420.00 | 9,330.80 | 13,893 |
| 2024-02-22 | 9,430.00 | 9,520.00 | 9,350.00 | 9,410.00 | 9,320.89 | 16,048 |
| 2024-02-21 | 9,500.00 | 9,600.00 | 9,430.00 | 9,430.00 | 9,340.70 | 24,580 |
| 2024-02-20 | 9,580.00 | 9,670.00 | 9,500.00 | 9,590.00 | 9,499.19 | 12,717 |
| 2024-02-19 | 9,540.00 | 9,970.00 | 9,450.00 | 9,600.00 | 9,509.09 | 28,787 |
| 2024-02-16 | 9,620.00 | 9,700.00 | 9,480.00 | 9,540.00 | 9,449.66 | 14,736 |
| 2024-02-15 | 9,540.00 | 9,650.00 | 9,480.00 | 9,500.00 | 9,410.04 | 14,738 |
| 2024-02-14 | 9,540.00 | 9,820.00 | 9,420.00 | 9,550.00 | 9,459.56 | 30,842 |
| 2024-02-13 | 9,420.00 | 9,640.00 | 9,390.00 | 9,540.00 | 9,449.66 | 30,602 |
| 2024-02-08 | 9,600.00 | 9,700.00 | 9,420.00 | 9,420.00 | 9,330.80 | 17,955 |
| 2024-02-07 | 9,700.00 | 9,700.00 | 9,530.00 | 9,570.00 | 9,479.38 | 14,132 |
| 2024-02-06 | 9,660.00 | 9,880.00 | 9,570.00 | 9,650.00 | 9,558.62 | 22,253 |
| 2024-02-05 | 9,470.00 | 10,360.00 | 9,290.00 | 9,660.00 | 9,568.52 | 89,924 |
| 2024-02-02 | 9,310.00 | 9,420.00 | 9,300.00 | 9,350.00 | 9,261.46 | 10,307 |
| 2024-02-01 | 9,300.00 | 9,360.00 | 9,110.00 | 9,260.00 | 9,172.31 | 21,951 |
| 2024-01-31 | 9,400.00 | 9,460.00 | 9,300.00 | 9,300.00 | 9,211.93 | 19,064 |
| 2024-01-30 | 9,550.00 | 9,550.00 | 9,370.00 | 9,490.00 | 9,400.13 | 15,680 |
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.