Ildong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	31,100.00	33,450.00	30,500.00	33,100.00	32,349.48	1,559,781
2022-08-11	31,700.00	32,800.00	31,300.00	32,100.00	31,372.16	919,356
2022-08-10	33,450.00	33,850.00	30,450.00	30,950.00	30,248.23	2,638,108
2022-08-09	29,000.00	29,100.00	27,750.00	27,950.00	27,316.25	436,955
2022-08-08	28,950.00	30,000.00	28,100.00	28,450.00	27,804.92	675,325
2022-08-05	27,400.00	29,900.00	27,350.00	28,250.00	27,609.45	1,067,123
2022-08-04	28,250.00	28,400.00	26,850.00	27,100.00	26,485.53	618,866
2022-08-03	28,800.00	30,400.00	28,100.00	28,250.00	27,609.45	862,784
2022-08-02	30,400.00	30,900.00	29,550.00	29,700.00	29,026.57	494,920
2022-08-01	32,500.00	32,550.00	30,050.00	30,800.00	30,101.63	760,221
2022-07-29	31,950.00	33,500.00	30,700.00	32,000.00	31,274.42	1,303,285
2022-07-28	31,750.00	34,050.00	29,250.00	31,600.00	30,883.49	2,464,346
2022-07-27	28,450.00	32,850.00	28,400.00	30,200.00	29,515.24	2,713,015
2022-07-26	23,350.00	30,000.00	22,900.00	29,300.00	28,635.64	3,344,267
2022-07-25	25,600.00	25,600.00	22,700.00	23,400.00	22,869.42	827,836
2022-07-22	26,600.00	28,200.00	25,250.00	26,350.00	25,752.53	2,011,297
2022-07-21	26,950.00	26,950.00	26,950.00	26,950.00	26,338.93	427,552
2022-07-20	38,700.00	40,700.00	38,100.00	38,450.00	37,578.17	1,162,949
2022-07-19	42,850.00	45,500.00	37,100.00	39,550.00	38,653.23	2,631,579
2022-07-18	32,550.00	40,000.00	32,500.00	40,000.00	39,093.03	2,303,275
2022-07-15	31,000.00	33,300.00	30,400.00	31,900.00	31,176.69	1,730,987
2022-07-14	29,950.00	30,600.00	28,450.00	29,800.00	29,124.31	637,404
2022-07-13	31,000.00	31,750.00	29,550.00	31,600.00	30,883.49	851,118
2022-07-12	31,650.00	32,500.00	30,050.00	31,350.00	30,639.16	1,845,794
2022-07-11	25,500.00	32,250.00	25,450.00	30,450.00	29,759.57	3,242,445
2022-07-08	22,700.00	26,050.00	22,000.00	25,850.00	25,263.87	2,019,412
2022-07-07	19,950.00	22,900.00	19,950.00	21,650.00	21,159.10	990,361
2022-07-06	20,750.00	22,500.00	19,600.00	19,750.00	19,302.18	506,644
2022-07-05	19,700.00	21,200.00	19,400.00	20,550.00	20,084.04	425,215
2022-07-04	19,150.00	19,900.00	18,550.00	18,950.00	18,520.32	206,250
2022-07-01	19,950.00	20,500.00	19,050.00	19,150.00	18,715.79	177,483
2022-06-30	20,750.00	21,100.00	20,000.00	20,000.00	19,546.51	176,818
2022-06-29	21,050.00	22,100.00	20,450.00	21,050.00	20,572.71	268,808
2022-06-28	21,450.00	21,900.00	21,100.00	21,200.00	20,719.31	214,521
2022-06-27	21,900.00	22,050.00	20,700.00	21,650.00	21,159.10	403,333
2022-06-24	19,700.00	22,300.00	19,450.00	21,700.00	21,207.97	858,843
2022-06-23	20,950.00	22,350.00	19,050.00	19,700.00	19,253.32	902,330
2022-06-22	27,750.00	28,650.00	23,350.00	24,050.00	23,504.68	971,597
2022-06-21	24,800.00	28,200.00	24,200.00	27,450.00	26,827.59	1,218,249
2022-06-20	26,900.00	27,350.00	24,450.00	24,800.00	24,237.68	439,846
2022-06-17	24,500.00	26,700.00	24,500.00	25,950.00	25,361.60	418,561
2022-06-16	25,300.00	26,500.00	25,100.00	25,450.00	24,872.94	438,517
2022-06-15	26,550.00	26,950.00	24,450.00	24,700.00	24,139.95	465,766
2022-06-14	26,200.00	27,100.00	25,500.00	27,100.00	26,485.53	368,763
2022-06-13	27,950.00	27,950.00	26,400.00	26,900.00	26,290.06	407,837
2022-06-10	27,800.00	28,600.00	27,050.00	27,950.00	27,316.25	412,746
2022-06-09	28,700.00	28,700.00	27,100.00	28,400.00	27,756.05	477,770
2022-06-08	29,850.00	30,300.00	28,650.00	29,000.00	28,342.45	436,490
2022-06-07	31,150.00	31,300.00	29,900.00	30,400.00	29,710.70	403,521
2022-06-03	32,400.00	32,850.00	31,100.00	31,400.00	30,688.03	360,388
2022-06-02	33,500.00	35,600.00	32,500.00	32,700.00	31,958.55	1,397,280
2022-05-31	32,500.00	32,850.00	31,500.00	32,000.00	31,274.42	444,421
2022-05-30	32,600.00	33,700.00	32,500.00	32,700.00	31,958.55	434,654
2022-05-27	33,500.00	33,900.00	32,500.00	32,500.00	31,763.09	558,797
2022-05-26	34,650.00	34,650.00	32,450.00	33,400.00	32,642.68	584,006
2022-05-25	36,000.00	36,300.00	34,000.00	34,650.00	33,864.34	626,577
2022-05-24	39,250.00	39,300.00	35,800.00	36,550.00	35,721.26	777,595
2022-05-23	39,700.00	40,900.00	39,050.00	39,250.00	38,360.04	521,658
2022-05-20	40,950.00	41,250.00	38,550.00	40,200.00	39,288.49	623,609
2022-05-19	40,500.00	41,200.00	39,500.00	40,100.00	39,190.76	578,896

← NewerPage 18 of 21 · 1,224 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.