Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12,130.00 | 12,500.00 | 11,600.00 | 11,960.00 | 11,846.74 | 125,605 |
| 2026-01-20 | 12,640.00 | 12,980.00 | 12,550.00 | 12,710.00 | 12,589.64 | 64,193 |
| 2026-01-19 | 12,970.00 | 12,970.00 | 12,560.00 | 12,630.00 | 12,510.40 | 52,662 |
| 2026-01-16 | 12,820.00 | 12,990.00 | 12,110.00 | 12,770.00 | 12,649.07 | 109,389 |
| 2026-01-15 | 12,700.00 | 12,900.00 | 12,600.00 | 12,860.00 | 12,738.22 | 54,751 |
| 2026-01-14 | 13,030.00 | 13,110.00 | 12,570.00 | 12,620.00 | 12,500.49 | 61,863 |
| 2026-01-13 | 13,300.00 | 13,400.00 | 12,710.00 | 12,790.00 | 12,668.88 | 130,729 |
| 2026-01-12 | 13,790.00 | 13,790.00 | 13,170.00 | 13,410.00 | 13,283.01 | 96,771 |
| 2026-01-09 | 13,940.00 | 14,080.00 | 13,450.00 | 13,790.00 | 13,659.41 | 91,316 |
| 2026-01-08 | 14,500.00 | 14,500.00 | 13,610.00 | 13,910.00 | 13,778.28 | 193,577 |
| 2026-01-07 | 13,710.00 | 14,550.00 | 13,380.00 | 14,500.00 | 14,362.69 | 403,700 |
| 2026-01-06 | 13,620.00 | 13,710.00 | 13,240.00 | 13,410.00 | 13,283.01 | 96,182 |
| 2026-01-05 | 13,300.00 | 13,350.00 | 12,720.00 | 13,330.00 | 13,203.77 | 94,584 |
| 2026-01-02 | 13,290.00 | 13,715.00 | 13,200.00 | 13,300.00 | 13,174.05 | 70,547 |
| 2025-12-30 | 13,260.00 | 13,750.00 | 13,100.00 | 13,290.00 | 13,164.15 | 55,293 |
| 2025-12-29 | 13,440.00 | 13,710.00 | 13,060.00 | 13,260.00 | 13,134.43 | 66,607 |
| 2025-12-26 | 13,870.00 | 13,980.00 | 13,440.00 | 13,440.00 | 13,312.73 | 112,849 |
| 2025-12-24 | 13,760.00 | 14,090.00 | 13,410.00 | 13,680.00 | 13,550.45 | 234,994 |
| 2025-12-23 | 13,590.00 | 14,050.00 | 13,160.00 | 13,300.00 | 13,174.05 | 85,565 |
| 2025-12-22 | 13,650.00 | 13,890.00 | 13,300.00 | 13,430.00 | 13,302.82 | 86,113 |
| 2025-12-19 | 13,340.00 | 13,910.00 | 13,250.00 | 13,650.00 | 13,520.74 | 127,175 |
| 2025-12-18 | 13,550.00 | 13,820.00 | 13,270.00 | 13,480.00 | 13,352.35 | 116,153 |
| 2025-12-17 | 14,220.00 | 14,340.00 | 13,600.00 | 13,650.00 | 13,520.74 | 183,229 |
| 2025-12-16 | 14,980.00 | 15,170.00 | 14,090.00 | 14,090.00 | 13,956.57 | 293,256 |
| 2025-12-15 | 15,810.00 | 15,850.00 | 14,450.00 | 14,800.00 | 14,659.85 | 400,860 |
| 2025-12-12 | 15,800.00 | 17,100.00 | 15,010.00 | 15,810.00 | 15,660.28 | 1,478,261 |
| 2025-12-11 | 13,940.00 | 17,170.00 | 13,810.00 | 15,800.00 | 15,650.38 | 5,633,287 |
| 2025-12-10 | 12,980.00 | 14,450.00 | 12,850.00 | 13,490.00 | 13,362.25 | 1,188,388 |
| 2025-12-09 | 12,680.00 | 13,060.00 | 12,370.00 | 12,750.00 | 12,629.26 | 304,740 |
| 2025-12-08 | 12,320.00 | 12,500.00 | 12,170.00 | 12,370.00 | 12,252.86 | 82,634 |
| 2025-12-05 | 12,600.00 | 12,980.00 | 12,070.00 | 12,430.00 | 12,312.29 | 128,507 |
| 2025-12-04 | 13,030.00 | 13,180.00 | 12,600.00 | 12,830.00 | 12,708.50 | 117,331 |
| 2025-12-03 | 12,960.00 | 13,800.00 | 12,760.00 | 13,030.00 | 12,906.61 | 203,274 |
| 2025-12-02 | 13,000.00 | 13,080.00 | 12,500.00 | 12,980.00 | 12,857.08 | 147,230 |
| 2025-12-01 | 13,560.00 | 13,700.00 | 12,840.00 | 12,920.00 | 12,797.65 | 160,651 |
| 2025-11-28 | 13,330.00 | 13,860.00 | 13,040.00 | 13,560.00 | 13,431.59 | 159,039 |
| 2025-11-27 | 13,700.00 | 13,760.00 | 13,000.00 | 13,140.00 | 13,015.57 | 194,372 |
| 2025-11-26 | 13,710.00 | 14,200.00 | 13,480.00 | 13,690.00 | 13,560.36 | 238,026 |
| 2025-11-25 | 14,090.00 | 14,570.00 | 13,400.00 | 13,650.00 | 13,520.74 | 227,546 |
| 2025-11-24 | 14,220.00 | 14,840.00 | 13,800.00 | 13,960.00 | 13,827.80 | 275,967 |
| 2025-11-21 | 13,900.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,817.90 | 212,346 |
| 2025-11-20 | 14,020.00 | 15,500.00 | 13,700.00 | 14,560.00 | 14,422.12 | 802,814 |
| 2025-11-19 | 14,130.00 | 14,670.00 | 13,990.00 | 14,020.00 | 13,887.23 | 227,100 |
| 2025-11-18 | 14,840.00 | 14,950.00 | 14,120.00 | 14,360.00 | 14,224.02 | 370,004 |
| 2025-11-17 | 14,360.00 | 15,240.00 | 13,620.00 | 14,840.00 | 14,699.47 | 769,283 |
| 2025-11-14 | 14,500.00 | 15,150.00 | 14,020.00 | 14,340.00 | 14,204.20 | 591,017 |
| 2025-11-13 | 14,610.00 | 16,370.00 | 14,530.00 | 14,910.00 | 14,768.81 | 2,345,437 |
| 2025-11-12 | 13,310.00 | 15,250.00 | 13,270.00 | 14,020.00 | 13,887.23 | 2,619,793 |
| 2025-11-11 | 12,340.00 | 14,970.00 | 11,950.00 | 13,310.00 | 13,183.96 | 4,516,272 |
| 2025-11-10 | 13,290.00 | 13,340.00 | 12,060.00 | 12,200.00 | 12,084.47 | 664,651 |
| 2025-11-07 | 13,440.00 | 14,220.00 | 12,870.00 | 13,430.00 | 13,302.82 | 1,407,874 |
| 2025-11-06 | 11,790.00 | 15,000.00 | 11,100.00 | 13,440.00 | 13,312.73 | 6,509,043 |
| 2025-11-05 | 9,350.00 | 11,760.00 | 9,070.00 | 11,760.00 | 11,648.64 | 4,038,528 |
| 2025-11-04 | 9,050.00 | 9,240.00 | 8,900.00 | 9,050.00 | 8,964.30 | 108,667 |
| 2025-11-03 | 8,630.00 | 9,500.00 | 8,630.00 | 9,050.00 | 8,964.30 | 476,717 |
| 2025-10-31 | 8,360.00 | 8,660.00 | 8,360.00 | 8,470.00 | 8,389.79 | 47,505 |
| 2025-10-30 | 8,500.00 | 8,730.00 | 8,380.00 | 8,410.00 | 8,330.36 | 52,756 |
| 2025-10-29 | 8,920.00 | 8,980.00 | 8,500.00 | 8,650.00 | 8,568.09 | 57,355 |
| 2025-10-28 | 9,020.00 | 9,040.00 | 8,710.00 | 8,910.00 | 8,825.63 | 72,791 |
| 2025-10-27 | 8,520.00 | 9,150.00 | 8,470.00 | 9,010.00 | 8,924.68 | 263,559 |
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.