Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,900.00 | 5,980.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2,759 |
| 2026-07-20 | 6,130.00 | 6,140.00 | 5,800.00 | 5,810.00 | 5,810.00 | 8,455 |
| 2026-07-16 | 6,130.00 | 6,340.00 | 5,930.00 | 6,130.00 | 6,130.00 | 8,380 |
| 2026-07-15 | 6,010.00 | 6,190.00 | 5,930.00 | 6,130.00 | 6,130.00 | 21,240 |
| 2026-07-14 | 5,840.00 | 6,070.00 | 5,660.00 | 5,880.00 | 5,880.00 | 19,759 |
| 2026-07-13 | 6,250.00 | 6,250.00 | 5,870.00 | 5,880.00 | 5,880.00 | 9,874 |
| 2026-07-10 | 6,100.00 | 6,270.00 | 6,060.00 | 6,120.00 | 6,120.00 | 5,964 |
| 2026-07-09 | 6,040.00 | 6,260.00 | 5,940.00 | 6,060.00 | 6,060.00 | 6,624 |
| 2026-07-08 | 6,130.00 | 6,370.00 | 6,000.00 | 6,080.00 | 6,080.00 | 11,873 |
| 2026-07-07 | 6,310.00 | 6,470.00 | 6,090.00 | 6,290.00 | 6,290.00 | 10,807 |
| 2026-07-06 | 6,380.00 | 6,480.00 | 6,240.00 | 6,360.00 | 6,360.00 | 7,370 |
| 2026-07-03 | 6,320.00 | 6,400.00 | 6,110.00 | 6,390.00 | 6,390.00 | 18,438 |
| 2026-07-02 | 6,310.00 | 6,350.00 | 5,960.00 | 6,020.00 | 6,020.00 | 17,590 |
| 2026-07-01 | 6,140.00 | 6,400.00 | 6,140.00 | 6,310.00 | 6,310.00 | 14,006 |
| 2026-06-30 | 6,020.00 | 6,410.00 | 6,000.00 | 6,150.00 | 6,150.00 | 9,213 |
| 2026-06-29 | 5,670.00 | 6,250.00 | 5,670.00 | 6,160.00 | 6,160.00 | 31,174 |
| 2026-06-26 | 6,060.00 | 6,060.00 | 5,680.00 | 5,710.00 | 5,710.00 | 42,630 |
| 2026-06-25 | 6,240.00 | 6,400.00 | 5,900.00 | 6,100.00 | 6,100.00 | 25,989 |
| 2026-06-24 | 6,100.00 | 6,240.00 | 5,700.00 | 6,240.00 | 6,240.00 | 74,514 |
| 2026-06-23 | 6,590.00 | 6,620.00 | 5,800.00 | 6,150.00 | 6,150.00 | 60,339 |
| 2026-06-22 | 6,760.00 | 6,890.00 | 6,470.00 | 6,590.00 | 6,590.00 | 29,634 |
| 2026-06-19 | 7,010.00 | 7,010.00 | 6,620.00 | 6,790.00 | 6,790.00 | 20,339 |
| 2026-06-18 | 7,410.00 | 7,410.00 | 6,990.00 | 7,000.00 | 7,000.00 | 18,171 |
| 2026-06-17 | 7,390.00 | 7,540.00 | 7,170.00 | 7,410.00 | 7,410.00 | 14,680 |
| 2026-06-16 | 7,310.00 | 7,400.00 | 7,170.00 | 7,390.00 | 7,390.00 | 9,000 |
| 2026-06-15 | 7,270.00 | 7,420.00 | 7,190.00 | 7,300.00 | 7,300.00 | 9,089 |
| 2026-06-12 | 7,150.00 | 7,330.00 | 7,080.00 | 7,220.00 | 7,220.00 | 12,270 |
| 2026-06-11 | 7,000.00 | 7,070.00 | 6,720.00 | 7,000.00 | 7,000.00 | 12,533 |
| 2026-06-10 | 7,100.00 | 7,100.00 | 6,760.00 | 7,000.00 | 7,000.00 | 11,914 |
| 2026-06-09 | 6,630.00 | 7,190.00 | 6,630.00 | 6,840.00 | 6,840.00 | 18,325 |
| 2026-06-08 | 7,000.00 | 7,000.00 | 6,610.00 | 6,610.00 | 6,610.00 | 38,481 |
| 2026-06-05 | 7,320.00 | 7,590.00 | 6,990.00 | 7,260.00 | 7,260.00 | 19,084 |
| 2026-06-04 | 7,270.00 | 7,510.00 | 7,240.00 | 7,300.00 | 7,300.00 | 16,669 |
| 2026-06-02 | 7,900.00 | 7,900.00 | 7,250.00 | 7,270.00 | 7,270.00 | 21,464 |
| 2026-06-01 | 8,200.00 | 8,200.00 | 7,400.00 | 7,550.00 | 7,550.00 | 32,237 |
| 2026-05-29 | 7,890.00 | 8,100.00 | 7,600.00 | 7,610.00 | 7,610.00 | 19,544 |
| 2026-05-28 | 7,990.00 | 8,220.00 | 7,600.00 | 7,890.00 | 7,890.00 | 39,595 |
| 2026-05-27 | 8,060.00 | 8,310.00 | 7,850.00 | 7,990.00 | 7,990.00 | 29,457 |
| 2026-05-26 | 8,540.00 | 8,550.00 | 8,100.00 | 8,150.00 | 8,150.00 | 28,679 |
| 2026-05-22 | 8,160.00 | 8,510.00 | 8,070.00 | 8,460.00 | 8,460.00 | 42,238 |
| 2026-05-21 | 8,000.00 | 8,280.00 | 7,790.00 | 8,030.00 | 8,030.00 | 28,848 |
| 2026-05-20 | 8,150.00 | 8,260.00 | 7,810.00 | 7,910.00 | 7,910.00 | 16,364 |
| 2026-05-19 | 8,090.00 | 8,350.00 | 8,040.00 | 8,150.00 | 8,150.00 | 19,476 |
| 2026-05-18 | 8,150.00 | 8,280.00 | 7,890.00 | 8,150.00 | 8,150.00 | 23,778 |
| 2026-05-15 | 8,690.00 | 8,690.00 | 8,100.00 | 8,170.00 | 8,170.00 | 55,102 |
| 2026-05-14 | 8,570.00 | 8,760.00 | 8,380.00 | 8,520.00 | 8,520.00 | 57,448 |
| 2026-05-13 | 9,290.00 | 9,290.00 | 8,470.00 | 8,570.00 | 8,570.00 | 63,775 |
| 2026-05-12 | 8,630.00 | 8,810.00 | 8,400.00 | 8,590.00 | 8,590.00 | 31,003 |
| 2026-05-11 | 9,010.00 | 9,010.00 | 8,490.00 | 8,600.00 | 8,600.00 | 81,790 |
| 2026-05-08 | 9,030.00 | 9,160.00 | 8,710.00 | 9,010.00 | 9,010.00 | 31,412 |
| 2026-05-07 | 9,250.00 | 9,320.00 | 8,920.00 | 9,030.00 | 9,030.00 | 39,016 |
| 2026-05-06 | 9,800.00 | 9,800.00 | 9,180.00 | 9,250.00 | 9,250.00 | 55,577 |
| 2026-05-04 | 10,080.00 | 10,080.00 | 9,740.00 | 9,780.00 | 9,780.00 | 40,587 |
| 2026-04-30 | 10,080.00 | 10,190.00 | 9,940.00 | 9,950.00 | 9,950.00 | 18,849 |
| 2026-04-29 | 10,090.00 | 10,130.00 | 9,900.00 | 10,080.00 | 10,080.00 | 23,427 |
| 2026-04-28 | 10,200.00 | 10,200.00 | 10,040.00 | 10,090.00 | 10,090.00 | 14,668 |
| 2026-04-27 | 10,160.00 | 10,320.00 | 10,160.00 | 10,200.00 | 10,200.00 | 25,984 |
| 2026-04-24 | 10,100.00 | 10,200.00 | 9,910.00 | 10,160.00 | 10,160.00 | 31,383 |
| 2026-04-23 | 10,100.00 | 10,100.00 | 9,860.00 | 10,060.00 | 10,060.00 | 35,136 |
| 2026-04-22 | 10,120.00 | 10,180.00 | 9,910.00 | 9,950.00 | 9,950.00 | 23,267 |
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.