Ildong Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	11,550.00	12,000.00	11,500.00	11,900.00	11,630.18	22,512
2022-02-17	11,650.00	12,250.00	10,950.00	11,800.00	11,532.44	56,051
2022-02-16	11,450.00	11,900.00	11,350.00	11,650.00	11,385.84	25,966
2022-02-15	11,400.00	11,700.00	11,200.00	11,200.00	10,946.05	81,490
2022-02-14	11,950.00	12,650.00	11,600.00	11,900.00	11,630.18	158,459
2022-02-11	13,300.00	13,300.00	11,850.00	12,150.00	11,874.51	229,577
2022-02-10	13,200.00	13,400.00	12,950.00	13,200.00	12,900.70	56,056
2022-02-09	13,200.00	13,500.00	13,000.00	13,450.00	13,145.03	80,592
2022-02-08	13,600.00	13,600.00	13,000.00	13,100.00	12,802.97	272,728
2022-02-07	13,200.00	15,100.00	12,850.00	13,800.00	13,487.10	1,537,112
2022-02-04	14,600.00	14,600.00	12,550.00	13,000.00	12,705.23	275,477
2022-02-03	12,550.00	14,950.00	12,150.00	14,500.00	14,171.22	952,434
2022-01-28	11,450.00	12,100.00	11,450.00	11,900.00	11,630.18	31,941
2022-01-27	11,800.00	12,550.00	11,500.00	11,800.00	11,532.44	123,284
2022-01-26	12,400.00	12,750.00	11,800.00	11,850.00	11,581.31	43,794
2022-01-25	12,600.00	13,500.00	11,900.00	12,100.00	11,825.64	249,854
2022-01-24	12,300.00	14,250.00	11,850.00	13,000.00	12,705.23	657,857
2022-01-21	12,750.00	12,900.00	12,200.00	12,300.00	12,021.11	45,063
2022-01-20	12,900.00	13,100.00	12,450.00	12,750.00	12,460.90	49,275
2022-01-19	13,200.00	13,600.00	12,850.00	13,000.00	12,705.23	49,361
2022-01-18	13,750.00	13,750.00	13,100.00	13,400.00	13,096.16	38,282
2022-01-17	13,600.00	14,400.00	13,500.00	13,650.00	13,340.50	44,934
2022-01-14	13,650.00	13,800.00	13,500.00	13,600.00	13,291.63	21,172
2022-01-13	13,800.00	13,900.00	13,600.00	13,650.00	13,340.50	52,725
2022-01-12	13,950.00	14,150.00	13,700.00	13,850.00	13,535.96	31,996
2022-01-11	13,800.00	14,450.00	13,450.00	14,000.00	13,682.56	110,741
2022-01-10	13,850.00	14,100.00	13,650.00	13,900.00	13,584.83	27,830
2022-01-07	13,600.00	14,100.00	13,600.00	13,950.00	13,633.69	20,364
2022-01-06	13,700.00	14,350.00	13,600.00	13,750.00	13,438.23	82,287
2022-01-05	14,800.00	14,950.00	13,600.00	14,200.00	13,878.03	217,815
2022-01-04	14,750.00	15,500.00	14,600.00	14,900.00	14,562.15	125,847
2022-01-03	14,900.00	15,000.00	14,550.00	14,900.00	14,562.15	60,468
2021-12-30	15,000.00	15,650.00	14,300.00	14,800.00	14,464.42	288,485
2021-12-29	14,050.00	14,850.00	14,000.00	14,800.00	14,464.42	109,020
2021-12-28	14,100.00	14,450.00	13,900.00	14,050.00	13,633.69	68,103
2021-12-27	13,750.00	14,250.00	13,700.00	14,150.00	13,730.73	77,777
2021-12-24	14,350.00	14,350.00	13,700.00	13,750.00	13,342.58	108,896
2021-12-23	14,000.00	14,500.00	13,600.00	14,350.00	13,924.81	158,532
2021-12-22	13,550.00	14,350.00	13,550.00	13,950.00	13,536.66	226,547
2021-12-21	16,000.00	16,050.00	13,200.00	13,500.00	13,099.99	567,814
2021-12-20	16,850.00	17,100.00	15,600.00	15,650.00	15,186.29	396,447
2021-12-17	15,800.00	18,450.00	15,600.00	16,550.00	16,059.62	2,168,516
2021-12-16	17,000.00	17,150.00	15,400.00	16,250.00	15,768.51	744,827
2021-12-15	16,100.00	19,600.00	15,100.00	17,300.00	16,787.40	5,327,510
2021-12-14	14,500.00	15,850.00	14,300.00	15,700.00	15,234.80	461,049
2021-12-13	14,400.00	14,650.00	14,000.00	14,350.00	13,924.81	64,499
2021-12-10	14,550.00	14,750.00	13,950.00	14,400.00	13,973.32	129,836
2021-12-09	14,550.00	15,100.00	14,450.00	14,700.00	14,264.43	104,655
2021-12-08	15,300.00	15,350.00	14,450.00	14,600.00	14,167.40	344,914
2021-12-07	14,250.00	16,000.00	13,850.00	15,800.00	15,331.84	1,159,878
2021-12-06	14,000.00	14,200.00	13,700.00	14,000.00	13,585.18	16,320
2021-12-03	13,850.00	14,050.00	13,600.00	13,950.00	13,536.66	11,726
2021-12-02	13,500.00	14,200.00	13,500.00	13,850.00	13,439.62	15,683
2021-12-01	13,600.00	14,000.00	13,500.00	13,600.00	13,197.03	21,493
2021-11-30	14,650.00	14,800.00	13,550.00	13,550.00	13,148.51	56,290
2021-11-29	14,050.00	14,600.00	13,800.00	14,600.00	14,167.40	69,674
2021-11-26	14,300.00	14,900.00	14,050.00	14,050.00	13,633.69	51,895
2021-11-25	13,750.00	14,900.00	13,550.00	14,300.00	13,876.29	68,917
2021-11-24	14,100.00	14,200.00	13,650.00	13,900.00	13,488.14	12,304
2021-11-23	13,500.00	14,000.00	13,300.00	14,000.00	13,585.18	22,931

← NewerPage 20 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.