Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 43,500.00 | 44,000.00 | 41,250.00 | 42,300.00 | 41,340.88 | 1,113,118 |
| 2022-05-17 | 44,800.00 | 45,700.00 | 42,050.00 | 43,500.00 | 42,513.67 | 903,346 |
| 2022-05-16 | 47,250.00 | 49,600.00 | 44,900.00 | 45,200.00 | 44,175.12 | 1,265,715 |
| 2022-05-13 | 43,350.00 | 47,950.00 | 40,150.00 | 46,900.00 | 45,836.58 | 2,929,309 |
| 2022-05-12 | 43,400.00 | 45,350.00 | 37,200.00 | 37,800.00 | 36,942.91 | 1,424,081 |
| 2022-05-11 | 47,300.00 | 47,450.00 | 44,100.00 | 44,100.00 | 43,100.07 | 568,218 |
| 2022-05-10 | 47,800.00 | 49,800.00 | 45,350.00 | 47,000.00 | 45,934.31 | 964,776 |
| 2022-05-09 | 44,600.00 | 50,500.00 | 44,400.00 | 48,600.00 | 47,498.03 | 1,874,099 |
| 2022-05-06 | 41,600.00 | 45,000.00 | 41,550.00 | 43,900.00 | 42,904.60 | 635,047 |
| 2022-05-04 | 42,350.00 | 43,800.00 | 40,000.00 | 43,400.00 | 42,415.94 | 674,066 |
| 2022-05-03 | 42,800.00 | 45,000.00 | 42,000.00 | 42,350.00 | 41,389.75 | 530,831 |
| 2022-05-02 | 40,500.00 | 45,900.00 | 39,650.00 | 42,150.00 | 41,194.28 | 1,569,336 |
| 2022-04-29 | 41,500.00 | 44,150.00 | 38,650.00 | 41,600.00 | 40,656.75 | 1,342,325 |
| 2022-04-28 | 45,600.00 | 49,700.00 | 43,050.00 | 45,550.00 | 44,517.19 | 1,554,256 |
| 2022-04-27 | 46,850.00 | 49,250.00 | 42,500.00 | 44,150.00 | 43,148.93 | 1,574,024 |
| 2022-04-26 | 50,200.00 | 52,500.00 | 48,350.00 | 49,600.00 | 48,475.36 | 1,635,280 |
| 2022-04-25 | 53,900.00 | 55,300.00 | 48,700.00 | 51,900.00 | 50,723.21 | 2,353,100 |
| 2022-04-22 | 54,900.00 | 59,200.00 | 47,000.00 | 51,600.00 | 50,430.01 | 9,406,677 |
| 2022-04-21 | 53,300.00 | 57,000.00 | 48,000.00 | 51,600.00 | 50,430.01 | 5,038,956 |
| 2022-04-20 | 42,000.00 | 53,000.00 | 41,400.00 | 51,200.00 | 50,039.08 | 6,634,749 |
| 2022-04-19 | 40,200.00 | 44,650.00 | 36,650.00 | 42,750.00 | 41,780.68 | 7,755,580 |
| 2022-04-18 | 32,350.00 | 39,700.00 | 32,300.00 | 38,950.00 | 38,066.84 | 8,074,561 |
| 2022-04-15 | 30,250.00 | 33,900.00 | 28,650.00 | 30,550.00 | 29,857.30 | 7,760,843 |
| 2022-04-14 | 24,200.00 | 28,950.00 | 23,300.00 | 28,950.00 | 28,293.58 | 7,362,275 |
| 2022-04-13 | 26,850.00 | 27,700.00 | 21,050.00 | 22,300.00 | 21,794.36 | 5,602,587 |
| 2022-04-12 | 30,750.00 | 33,100.00 | 28,650.00 | 30,050.00 | 29,368.64 | 2,997,803 |
| 2022-04-11 | 25,450.00 | 32,000.00 | 25,450.00 | 30,000.00 | 29,319.77 | 3,914,264 |
| 2022-04-08 | 23,100.00 | 26,750.00 | 22,750.00 | 25,450.00 | 24,872.94 | 1,938,988 |
| 2022-04-07 | 22,900.00 | 23,600.00 | 21,900.00 | 23,500.00 | 22,967.15 | 1,064,771 |
| 2022-04-06 | 21,650.00 | 23,350.00 | 21,250.00 | 22,500.00 | 21,989.83 | 1,017,468 |
| 2022-04-05 | 22,200.00 | 22,300.00 | 20,650.00 | 20,950.00 | 20,474.97 | 439,693 |
| 2022-04-04 | 20,650.00 | 22,950.00 | 20,250.00 | 21,400.00 | 20,914.77 | 1,702,853 |
| 2022-04-01 | 21,350.00 | 21,400.00 | 19,900.00 | 20,400.00 | 19,937.45 | 944,834 |
| 2022-03-31 | 21,500.00 | 22,500.00 | 20,900.00 | 21,800.00 | 21,305.70 | 948,518 |
| 2022-03-30 | 22,950.00 | 24,450.00 | 20,500.00 | 21,900.00 | 21,403.43 | 3,774,302 |
| 2022-03-29 | 20,150.00 | 25,750.00 | 19,600.00 | 22,200.00 | 21,696.63 | 7,926,647 |
| 2022-03-28 | 16,350.00 | 20,800.00 | 16,000.00 | 20,800.00 | 20,328.38 | 5,306,847 |
| 2022-03-25 | 12,700.00 | 16,250.00 | 12,500.00 | 16,000.00 | 15,637.21 | 3,386,866 |
| 2022-03-24 | 12,550.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,314.30 | 39,528 |
| 2022-03-23 | 12,600.00 | 13,050.00 | 12,450.00 | 12,650.00 | 12,363.17 | 76,899 |
| 2022-03-22 | 12,700.00 | 12,850.00 | 12,450.00 | 12,650.00 | 12,363.17 | 34,741 |
| 2022-03-21 | 13,050.00 | 13,050.00 | 12,600.00 | 12,600.00 | 12,314.30 | 52,673 |
| 2022-03-18 | 13,300.00 | 13,400.00 | 12,850.00 | 13,050.00 | 12,754.10 | 85,303 |
| 2022-03-17 | 13,500.00 | 13,900.00 | 13,200.00 | 13,300.00 | 12,998.43 | 376,012 |
| 2022-03-16 | 12,800.00 | 13,350.00 | 12,750.00 | 13,300.00 | 12,998.43 | 116,296 |
| 2022-03-15 | 12,250.00 | 13,450.00 | 12,250.00 | 12,900.00 | 12,607.50 | 417,781 |
| 2022-03-14 | 12,100.00 | 13,300.00 | 11,950.00 | 12,250.00 | 11,972.24 | 341,013 |
| 2022-03-11 | 12,600.00 | 12,650.00 | 12,050.00 | 12,250.00 | 11,972.24 | 48,422 |
| 2022-03-10 | 12,550.00 | 12,600.00 | 12,100.00 | 12,500.00 | 12,216.57 | 50,523 |
| 2022-03-08 | 12,300.00 | 13,500.00 | 11,750.00 | 12,150.00 | 11,874.51 | 268,108 |
| 2022-03-07 | 12,600.00 | 13,200.00 | 12,000.00 | 12,700.00 | 12,412.04 | 82,092 |
| 2022-03-04 | 12,850.00 | 13,050.00 | 12,400.00 | 12,600.00 | 12,314.30 | 96,785 |
| 2022-03-03 | 13,050.00 | 13,450.00 | 12,800.00 | 12,850.00 | 12,558.64 | 96,768 |
| 2022-03-02 | 13,150.00 | 13,350.00 | 12,750.00 | 13,100.00 | 12,802.97 | 87,408 |
| 2022-02-28 | 13,000.00 | 13,850.00 | 12,750.00 | 13,100.00 | 12,802.97 | 309,402 |
| 2022-02-25 | 12,150.00 | 14,400.00 | 11,850.00 | 13,200.00 | 12,900.70 | 1,642,429 |
| 2022-02-24 | 12,150.00 | 12,800.00 | 11,850.00 | 11,850.00 | 11,581.31 | 179,976 |
| 2022-02-23 | 12,850.00 | 12,850.00 | 12,000.00 | 12,150.00 | 11,874.51 | 140,922 |
| 2022-02-22 | 11,850.00 | 14,050.00 | 11,650.00 | 12,650.00 | 12,363.17 | 748,369 |
| 2022-02-21 | 12,000.00 | 12,250.00 | 11,700.00 | 11,850.00 | 11,581.31 | 27,808 |
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.