Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 16,170.00 | 16,360.00 | 16,100.00 | 16,170.00 | 15,858.13 | 69,645 |
| 2023-02-06 | 16,510.00 | 16,640.00 | 16,250.00 | 16,360.00 | 16,044.47 | 60,109 |
| 2023-02-03 | 16,150.00 | 16,950.00 | 16,080.00 | 16,450.00 | 16,132.73 | 265,591 |
| 2023-02-02 | 15,930.00 | 16,150.00 | 15,910.00 | 16,080.00 | 15,769.87 | 88,228 |
| 2023-02-01 | 15,910.00 | 16,190.00 | 15,890.00 | 15,980.00 | 15,671.80 | 94,693 |
| 2023-01-31 | 16,040.00 | 16,180.00 | 15,620.00 | 16,070.00 | 15,760.06 | 145,634 |
| 2023-01-30 | 16,700.00 | 16,700.00 | 16,030.00 | 16,040.00 | 15,730.64 | 170,982 |
| 2023-01-27 | 16,790.00 | 16,920.00 | 16,620.00 | 16,650.00 | 16,328.88 | 124,785 |
| 2023-01-26 | 16,800.00 | 16,880.00 | 16,180.00 | 16,730.00 | 16,407.33 | 316,268 |
| 2023-01-25 | 17,310.00 | 17,500.00 | 16,860.00 | 16,890.00 | 16,564.25 | 173,830 |
| 2023-01-20 | 17,250.00 | 17,700.00 | 17,200.00 | 17,300.00 | 16,966.34 | 94,655 |
| 2023-01-19 | 17,550.00 | 17,750.00 | 17,150.00 | 17,550.00 | 17,211.52 | 126,424 |
| 2023-01-18 | 17,750.00 | 17,900.00 | 17,100.00 | 17,700.00 | 17,358.63 | 198,148 |
| 2023-01-17 | 18,850.00 | 18,850.00 | 18,000.00 | 18,000.00 | 17,652.84 | 181,430 |
| 2023-01-16 | 18,750.00 | 18,950.00 | 17,500.00 | 18,650.00 | 18,290.30 | 173,603 |
| 2023-01-13 | 19,350.00 | 19,350.00 | 18,750.00 | 18,950.00 | 18,584.52 | 189,712 |
| 2023-01-12 | 19,450.00 | 19,600.00 | 19,200.00 | 19,300.00 | 18,927.77 | 99,748 |
| 2023-01-11 | 19,500.00 | 19,550.00 | 19,250.00 | 19,450.00 | 19,074.87 | 124,130 |
| 2023-01-10 | 19,900.00 | 19,900.00 | 19,300.00 | 19,350.00 | 18,976.80 | 160,002 |
| 2023-01-09 | 20,000.00 | 20,150.00 | 19,800.00 | 19,850.00 | 19,467.16 | 155,869 |
| 2023-01-06 | 19,500.00 | 20,300.00 | 19,050.00 | 19,800.00 | 19,418.12 | 224,845 |
| 2023-01-05 | 19,750.00 | 20,050.00 | 19,300.00 | 19,650.00 | 19,271.02 | 193,868 |
| 2023-01-04 | 20,600.00 | 20,750.00 | 19,800.00 | 19,950.00 | 19,565.23 | 388,875 |
| 2023-01-03 | 19,200.00 | 20,100.00 | 19,000.00 | 19,400.00 | 19,025.84 | 492,787 |
| 2023-01-02 | 19,900.00 | 20,250.00 | 18,950.00 | 19,100.00 | 18,731.63 | 323,932 |
| 2022-12-29 | 21,600.00 | 21,650.00 | 20,000.00 | 20,150.00 | 19,761.37 | 587,225 |
| 2022-12-28 | 28,300.00 | 29,450.00 | 20,300.00 | 21,000.00 | 20,594.98 | 2,776,480 |
| 2022-12-27 | 29,400.00 | 29,600.00 | 28,300.00 | 28,950.00 | 28,293.58 | 426,433 |
| 2022-12-26 | 31,450.00 | 32,400.00 | 30,000.00 | 30,100.00 | 29,417.50 | 1,199,022 |
| 2022-12-23 | 29,500.00 | 30,150.00 | 28,100.00 | 28,450.00 | 27,804.92 | 325,264 |
| 2022-12-22 | 30,550.00 | 31,000.00 | 29,550.00 | 29,700.00 | 29,026.57 | 404,661 |
| 2022-12-21 | 29,200.00 | 31,000.00 | 28,700.00 | 30,500.00 | 29,808.44 | 550,373 |
| 2022-12-20 | 29,050.00 | 30,800.00 | 28,600.00 | 29,200.00 | 28,537.91 | 325,558 |
| 2022-12-19 | 30,100.00 | 30,850.00 | 29,150.00 | 29,400.00 | 28,733.38 | 333,938 |
| 2022-12-16 | 33,050.00 | 33,100.00 | 30,350.00 | 30,400.00 | 29,710.70 | 695,058 |
| 2022-12-15 | 31,500.00 | 33,850.00 | 31,200.00 | 33,200.00 | 32,447.21 | 1,563,591 |
| 2022-12-14 | 30,700.00 | 31,400.00 | 30,400.00 | 30,850.00 | 30,150.50 | 297,382 |
| 2022-12-13 | 30,850.00 | 31,600.00 | 30,100.00 | 30,550.00 | 29,857.30 | 432,336 |
| 2022-12-12 | 27,800.00 | 30,900.00 | 27,800.00 | 30,450.00 | 29,759.57 | 657,445 |
| 2022-12-09 | 27,800.00 | 28,850.00 | 27,500.00 | 28,250.00 | 27,609.45 | 270,062 |
| 2022-12-08 | 27,250.00 | 28,750.00 | 26,600.00 | 27,800.00 | 27,169.66 | 468,152 |
| 2022-12-07 | 28,000.00 | 28,200.00 | 27,100.00 | 27,250.00 | 26,632.13 | 239,075 |
| 2022-12-06 | 28,900.00 | 29,550.00 | 27,950.00 | 28,050.00 | 27,413.99 | 274,335 |
| 2022-12-05 | 29,650.00 | 30,150.00 | 28,800.00 | 29,000.00 | 28,342.45 | 229,867 |
| 2022-12-02 | 30,650.00 | 30,700.00 | 29,700.00 | 30,000.00 | 29,319.77 | 298,115 |
| 2022-12-01 | 31,150.00 | 32,050.00 | 30,300.00 | 30,950.00 | 30,248.23 | 478,340 |
| 2022-11-30 | 32,400.00 | 32,650.00 | 31,150.00 | 31,150.00 | 30,443.70 | 317,545 |
| 2022-11-29 | 32,200.00 | 34,000.00 | 31,300.00 | 32,100.00 | 31,372.16 | 808,322 |
| 2022-11-28 | 30,300.00 | 34,500.00 | 28,800.00 | 33,250.00 | 32,496.08 | 1,554,835 |
| 2022-11-25 | 32,050.00 | 32,400.00 | 30,100.00 | 30,900.00 | 30,199.37 | 1,097,318 |
| 2022-11-24 | 36,100.00 | 36,650.00 | 31,800.00 | 32,050.00 | 31,323.29 | 1,309,829 |
| 2022-11-23 | 38,150.00 | 41,700.00 | 34,650.00 | 36,100.00 | 35,281.46 | 2,468,210 |
| 2022-11-22 | 33,700.00 | 36,000.00 | 32,600.00 | 32,650.00 | 31,909.69 | 1,702,182 |
| 2022-11-21 | 38,800.00 | 38,800.00 | 32,250.00 | 32,850.00 | 32,105.15 | 1,610,407 |
| 2022-11-18 | 37,500.00 | 39,800.00 | 36,650.00 | 38,050.00 | 37,187.24 | 1,768,969 |
| 2022-11-17 | 35,600.00 | 38,600.00 | 35,150.00 | 37,000.00 | 36,161.05 | 1,529,386 |
| 2022-11-16 | 36,050.00 | 36,900.00 | 34,250.00 | 35,650.00 | 34,841.66 | 2,244,544 |
| 2022-11-15 | 28,300.00 | 33,950.00 | 27,850.00 | 33,950.00 | 33,180.21 | 2,549,807 |
| 2022-11-14 | 24,450.00 | 27,000.00 | 24,200.00 | 26,150.00 | 25,557.07 | 697,311 |
| 2022-11-11 | 24,750.00 | 25,000.00 | 24,200.00 | 24,250.00 | 23,700.15 | 212,700 |
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.