Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 11,080.00 | 11,730.00 | 11,080.00 | 11,400.00 | 11,180.13 | 181,050 |
| 2023-07-31 | 11,220.00 | 11,290.00 | 10,700.00 | 11,080.00 | 10,866.30 | 106,613 |
| 2023-07-28 | 10,860.00 | 11,850.00 | 10,660.00 | 11,060.00 | 10,846.69 | 292,832 |
| 2023-07-27 | 9,510.00 | 11,490.00 | 9,510.00 | 10,860.00 | 10,650.55 | 444,981 |
| 2023-07-26 | 10,240.00 | 10,440.00 | 9,520.00 | 9,850.00 | 9,660.03 | 179,690 |
| 2023-07-25 | 11,050.00 | 11,100.00 | 10,370.00 | 10,370.00 | 10,170.00 | 99,426 |
| 2023-07-24 | 11,980.00 | 12,000.00 | 10,800.00 | 11,100.00 | 10,885.92 | 225,143 |
| 2023-07-21 | 11,790.00 | 12,490.00 | 11,350.00 | 11,580.00 | 11,356.66 | 299,152 |
| 2023-07-20 | 11,470.00 | 12,700.00 | 11,320.00 | 11,670.00 | 11,444.92 | 772,925 |
| 2023-07-19 | 10,020.00 | 12,370.00 | 9,870.00 | 11,490.00 | 11,268.40 | 1,616,557 |
| 2023-07-18 | 10,100.00 | 10,410.00 | 9,740.00 | 9,980.00 | 9,787.52 | 105,599 |
| 2023-07-17 | 10,290.00 | 10,560.00 | 9,830.00 | 10,000.00 | 9,807.13 | 156,704 |
| 2023-07-14 | 9,940.00 | 12,000.00 | 9,700.00 | 10,540.00 | 10,336.72 | 1,237,093 |
| 2023-07-13 | 8,600.00 | 11,000.00 | 8,600.00 | 9,900.00 | 9,709.06 | 1,356,739 |
| 2023-07-12 | 8,320.00 | 8,990.00 | 8,300.00 | 8,560.00 | 8,394.91 | 58,486 |
| 2023-07-11 | 8,320.00 | 8,420.00 | 8,280.00 | 8,370.00 | 8,208.57 | 26,151 |
| 2023-07-10 | 8,340.00 | 8,450.00 | 8,200.00 | 8,320.00 | 8,159.54 | 25,652 |
| 2023-07-07 | 8,530.00 | 8,530.00 | 8,290.00 | 8,320.00 | 8,159.54 | 25,862 |
| 2023-07-06 | 8,580.00 | 8,670.00 | 8,380.00 | 8,500.00 | 8,336.06 | 37,830 |
| 2023-07-05 | 8,750.00 | 8,910.00 | 8,640.00 | 8,690.00 | 8,522.40 | 26,827 |
| 2023-07-04 | 8,960.00 | 8,970.00 | 8,600.00 | 8,750.00 | 8,581.24 | 31,208 |
| 2023-07-03 | 8,710.00 | 9,110.00 | 8,710.00 | 8,920.00 | 8,747.96 | 34,497 |
| 2023-06-30 | 8,650.00 | 8,830.00 | 8,330.00 | 8,760.00 | 8,591.05 | 35,939 |
| 2023-06-29 | 8,970.00 | 8,970.00 | 8,610.00 | 8,650.00 | 8,483.17 | 44,921 |
| 2023-06-28 | 8,950.00 | 9,030.00 | 8,850.00 | 8,890.00 | 8,718.54 | 31,137 |
| 2023-06-27 | 9,020.00 | 9,100.00 | 8,850.00 | 8,920.00 | 8,747.96 | 40,163 |
| 2023-06-26 | 8,970.00 | 9,290.00 | 8,860.00 | 9,110.00 | 8,934.30 | 32,727 |
| 2023-06-23 | 9,020.00 | 9,090.00 | 8,900.00 | 9,000.00 | 8,826.42 | 30,980 |
| 2023-06-22 | 9,000.00 | 9,190.00 | 8,970.00 | 9,030.00 | 8,855.84 | 33,353 |
| 2023-06-21 | 9,400.00 | 9,400.00 | 9,120.00 | 9,120.00 | 8,944.11 | 50,647 |
| 2023-06-20 | 9,560.00 | 9,560.00 | 9,350.00 | 9,430.00 | 9,248.13 | 30,972 |
| 2023-06-19 | 9,530.00 | 9,600.00 | 9,450.00 | 9,510.00 | 9,326.58 | 29,391 |
| 2023-06-16 | 9,420.00 | 9,710.00 | 9,380.00 | 9,530.00 | 9,346.20 | 55,739 |
| 2023-06-15 | 9,720.00 | 9,730.00 | 9,310.00 | 9,430.00 | 9,248.13 | 71,780 |
| 2023-06-14 | 9,800.00 | 9,890.00 | 9,570.00 | 9,720.00 | 9,532.53 | 88,843 |
| 2023-06-13 | 10,300.00 | 10,470.00 | 9,800.00 | 9,800.00 | 9,610.99 | 219,789 |
| 2023-06-12 | 11,110.00 | 11,110.00 | 10,260.00 | 10,260.00 | 10,062.12 | 167,329 |
| 2023-06-09 | 11,210.00 | 11,530.00 | 10,920.00 | 10,920.00 | 10,709.39 | 142,681 |
| 2023-06-08 | 11,670.00 | 11,700.00 | 11,070.00 | 11,200.00 | 10,983.99 | 71,617 |
| 2023-06-07 | 11,750.00 | 11,840.00 | 11,570.00 | 11,580.00 | 11,356.66 | 32,954 |
| 2023-06-05 | 11,600.00 | 11,860.00 | 11,530.00 | 11,750.00 | 11,523.38 | 33,134 |
| 2023-06-02 | 11,500.00 | 11,640.00 | 11,470.00 | 11,600.00 | 11,376.27 | 33,426 |
| 2023-06-01 | 11,550.00 | 11,700.00 | 11,410.00 | 11,500.00 | 11,278.20 | 27,620 |
| 2023-05-31 | 11,490.00 | 11,620.00 | 11,340.00 | 11,560.00 | 11,337.05 | 23,537 |
| 2023-05-30 | 11,500.00 | 11,580.00 | 11,410.00 | 11,490.00 | 11,268.40 | 33,215 |
| 2023-05-26 | 11,710.00 | 11,810.00 | 11,380.00 | 11,490.00 | 11,268.40 | 54,379 |
| 2023-05-25 | 11,870.00 | 12,040.00 | 11,630.00 | 11,700.00 | 11,474.35 | 42,379 |
| 2023-05-24 | 11,980.00 | 12,280.00 | 11,820.00 | 11,900.00 | 11,670.49 | 60,144 |
| 2023-05-23 | 11,710.00 | 11,980.00 | 11,640.00 | 11,820.00 | 11,592.03 | 45,266 |
| 2023-05-22 | 11,540.00 | 11,760.00 | 11,460.00 | 11,700.00 | 11,474.35 | 37,499 |
| 2023-05-19 | 11,450.00 | 11,580.00 | 11,390.00 | 11,540.00 | 11,317.43 | 31,792 |
| 2023-05-18 | 11,590.00 | 11,590.00 | 11,410.00 | 11,430.00 | 11,209.55 | 31,289 |
| 2023-05-17 | 11,410.00 | 11,640.00 | 11,360.00 | 11,450.00 | 11,229.17 | 44,062 |
| 2023-05-16 | 11,680.00 | 11,920.00 | 11,400.00 | 11,460.00 | 11,238.98 | 53,116 |
| 2023-05-15 | 11,850.00 | 12,000.00 | 11,690.00 | 11,700.00 | 11,474.35 | 40,822 |
| 2023-05-12 | 12,240.00 | 12,340.00 | 11,850.00 | 11,850.00 | 11,621.45 | 50,466 |
| 2023-05-11 | 12,110.00 | 12,400.00 | 12,110.00 | 12,270.00 | 12,033.35 | 43,831 |
| 2023-05-10 | 12,020.00 | 12,440.00 | 12,020.00 | 12,150.00 | 11,915.67 | 37,463 |
| 2023-05-09 | 12,560.00 | 12,680.00 | 12,100.00 | 12,260.00 | 12,023.55 | 77,442 |
| 2023-05-08 | 12,750.00 | 12,800.00 | 12,520.00 | 12,710.00 | 12,464.87 | 50,429 |
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.