Ildong Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	26,700.00	27,550.00	24,000.00	24,250.00	23,700.15	618,802
2022-11-09	25,800.00	27,000.00	25,600.00	26,900.00	26,290.06	408,298
2022-11-08	24,600.00	25,550.00	24,250.00	25,400.00	24,824.07	314,348
2022-11-07	23,250.00	24,200.00	23,250.00	24,000.00	23,455.82	150,511
2022-11-04	23,250.00	23,600.00	22,900.00	23,400.00	22,869.42	117,193
2022-11-03	23,400.00	24,100.00	23,150.00	23,500.00	22,967.15	126,174
2022-11-02	23,700.00	24,550.00	23,400.00	23,850.00	23,309.22	230,502
2022-11-01	23,150.00	24,150.00	22,900.00	23,300.00	22,771.69	221,349
2022-10-31	24,350.00	24,350.00	23,850.00	24,000.00	23,455.82	115,463
2022-10-28	23,950.00	24,100.00	23,500.00	24,000.00	23,455.82	113,927
2022-10-27	24,150.00	24,550.00	23,800.00	23,900.00	23,358.09	140,929
2022-10-26	24,450.00	25,600.00	23,800.00	24,400.00	23,846.75	278,341
2022-10-25	24,200.00	25,350.00	24,200.00	24,350.00	23,797.88	205,232
2022-10-24	24,000.00	24,750.00	23,750.00	24,350.00	23,797.88	159,186
2022-10-21	24,150.00	24,250.00	23,550.00	23,700.00	23,162.62	122,592
2022-10-20	23,700.00	24,700.00	23,200.00	24,050.00	23,504.68	295,040
2022-10-19	24,200.00	24,750.00	23,400.00	23,550.00	23,016.02	219,049
2022-10-18	24,000.00	25,150.00	23,700.00	24,200.00	23,651.28	439,762
2022-10-17	22,800.00	23,450.00	22,150.00	23,000.00	22,478.49	202,801
2022-10-14	23,900.00	24,200.00	23,350.00	23,550.00	23,016.02	173,784
2022-10-13	25,100.00	25,150.00	23,400.00	23,400.00	22,869.42	181,009
2022-10-12	26,850.00	26,900.00	25,300.00	25,400.00	24,824.07	313,127
2022-10-11	24,350.00	26,200.00	23,850.00	26,000.00	25,410.47	376,267
2022-10-07	24,600.00	25,050.00	23,650.00	24,350.00	23,797.88	187,814
2022-10-06	24,300.00	25,000.00	24,250.00	24,750.00	24,188.81	143,748
2022-10-05	25,050.00	25,500.00	24,250.00	24,350.00	23,797.88	221,876
2022-10-04	24,000.00	26,350.00	23,650.00	24,650.00	24,091.08	452,622
2022-09-30	24,850.00	26,400.00	23,800.00	23,900.00	23,358.09	391,687
2022-09-29	25,550.00	27,950.00	25,350.00	25,550.00	24,970.67	858,348
2022-09-28	23,000.00	28,300.00	21,250.00	25,400.00	24,824.07	2,776,076
2022-09-27	20,400.00	22,200.00	20,400.00	22,200.00	21,696.63	298,588
2022-09-26	21,300.00	21,650.00	20,250.00	20,650.00	20,181.78	291,269
2022-09-23	23,200.00	23,500.00	21,950.00	22,100.00	21,598.90	267,105
2022-09-22	23,850.00	24,550.00	23,050.00	23,600.00	23,064.89	285,894
2022-09-21	25,450.00	25,550.00	24,650.00	24,650.00	24,091.08	222,211
2022-09-20	26,250.00	28,150.00	25,200.00	25,750.00	25,166.14	511,868
2022-09-19	28,800.00	28,950.00	26,000.00	26,250.00	25,654.80	461,005
2022-09-16	26,100.00	32,450.00	25,500.00	28,600.00	27,951.52	1,930,347
2022-09-15	27,300.00	27,450.00	26,000.00	26,600.00	25,996.86	294,123
2022-09-14	25,400.00	27,500.00	25,350.00	27,000.00	26,387.80	344,099
2022-09-13	26,000.00	26,950.00	25,650.00	26,750.00	26,143.46	326,470
2022-09-08	26,500.00	26,650.00	24,750.00	25,150.00	24,579.74	310,435
2022-09-07	27,050.00	27,100.00	25,650.00	25,800.00	25,215.00	253,329
2022-09-06	26,950.00	28,050.00	26,900.00	27,200.00	26,583.26	193,802
2022-09-05	28,000.00	29,000.00	27,300.00	27,400.00	26,778.73	272,435
2022-09-02	29,150.00	30,450.00	27,750.00	28,500.00	27,853.78	687,031
2022-09-01	29,750.00	29,900.00	28,600.00	28,750.00	28,098.12	287,683
2022-08-31	30,550.00	31,050.00	29,900.00	30,250.00	29,564.10	364,038
2022-08-30	28,850.00	31,250.00	28,350.00	30,500.00	29,808.44	949,639
2022-08-29	28,950.00	29,700.00	28,250.00	28,300.00	27,658.32	377,489
2022-08-26	26,650.00	30,650.00	26,450.00	30,350.00	29,661.84	1,245,629
2022-08-25	26,800.00	27,150.00	26,200.00	26,600.00	25,996.86	266,736
2022-08-24	28,100.00	28,600.00	26,800.00	26,950.00	26,338.93	345,802
2022-08-23	27,700.00	28,100.00	26,700.00	27,200.00	26,583.26	350,991
2022-08-22	28,050.00	29,350.00	28,050.00	28,200.00	27,560.59	313,400
2022-08-19	30,300.00	30,600.00	29,700.00	29,700.00	29,026.57	243,069
2022-08-18	31,150.00	31,700.00	29,900.00	30,700.00	30,003.90	504,230
2022-08-17	32,500.00	32,650.00	31,200.00	31,400.00	30,688.03	483,555
2022-08-16	32,600.00	32,850.00	31,700.00	32,100.00	31,372.16	560,197
2022-08-12	31,100.00	33,450.00	30,500.00	33,100.00	32,349.48	1,559,781

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.