Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8,610.00 | 9,100.00 | 8,400.00 | 8,450.00 | 8,369.98 | 362,362 |
| 2025-10-23 | 8,400.00 | 8,430.00 | 8,250.00 | 8,290.00 | 8,211.50 | 36,424 |
| 2025-10-22 | 8,520.00 | 8,520.00 | 8,270.00 | 8,400.00 | 8,320.45 | 42,335 |
| 2025-10-21 | 8,620.00 | 8,620.00 | 8,300.00 | 8,510.00 | 8,429.41 | 71,975 |
| 2025-10-20 | 8,460.00 | 8,710.00 | 8,410.00 | 8,480.00 | 8,399.70 | 82,433 |
| 2025-10-17 | 8,910.00 | 8,910.00 | 8,420.00 | 8,500.00 | 8,419.51 | 154,307 |
| 2025-10-16 | 9,220.00 | 9,220.00 | 8,780.00 | 8,900.00 | 8,815.72 | 139,287 |
| 2025-10-15 | 9,190.00 | 9,290.00 | 9,060.00 | 9,240.00 | 9,152.50 | 67,812 |
| 2025-10-14 | 9,390.00 | 9,540.00 | 9,050.00 | 9,190.00 | 9,102.97 | 162,139 |
| 2025-10-13 | 9,660.00 | 9,820.00 | 9,290.00 | 9,380.00 | 9,291.17 | 219,905 |
| 2025-10-10 | 10,210.00 | 10,240.00 | 9,800.00 | 9,970.00 | 9,875.59 | 236,697 |
| 2025-10-02 | 10,700.00 | 10,930.00 | 10,170.00 | 10,300.00 | 10,202.46 | 347,870 |
| 2025-10-01 | 11,570.00 | 11,820.00 | 10,520.00 | 10,850.00 | 10,747.25 | 1,315,134 |
| 2025-09-30 | 12,990.00 | 13,140.00 | 11,250.00 | 11,700.00 | 11,589.20 | 3,741,632 |
| 2025-09-29 | 9,460.00 | 12,050.00 | 9,100.00 | 12,050.00 | 11,935.89 | 4,319,050 |
| 2025-09-26 | 8,940.00 | 9,330.00 | 8,780.00 | 9,270.00 | 9,182.22 | 66,396 |
| 2025-09-25 | 9,100.00 | 9,170.00 | 8,860.00 | 8,940.00 | 8,855.34 | 37,337 |
| 2025-09-24 | 9,330.00 | 9,370.00 | 9,060.00 | 9,080.00 | 8,994.02 | 41,341 |
| 2025-09-23 | 9,430.00 | 9,650.00 | 9,320.00 | 9,330.00 | 9,241.65 | 31,882 |
| 2025-09-22 | 9,820.00 | 10,050.00 | 9,300.00 | 9,430.00 | 9,340.70 | 83,734 |
| 2025-09-19 | 9,520.00 | 9,900.00 | 9,440.00 | 9,730.00 | 9,637.86 | 131,844 |
| 2025-09-18 | 9,990.00 | 9,990.00 | 9,460.00 | 9,490.00 | 9,400.13 | 126,426 |
| 2025-09-17 | 9,500.00 | 9,660.00 | 8,800.00 | 9,490.00 | 9,400.13 | 151,475 |
| 2025-09-16 | 8,940.00 | 10,800.00 | 8,900.00 | 9,650.00 | 9,558.62 | 1,372,914 |
| 2025-09-15 | 8,910.00 | 9,250.00 | 8,900.00 | 8,970.00 | 8,885.06 | 19,808 |
| 2025-09-12 | 9,130.00 | 9,130.00 | 8,900.00 | 9,040.00 | 8,954.39 | 21,663 |
| 2025-09-11 | 9,200.00 | 9,310.00 | 9,060.00 | 9,100.00 | 9,013.83 | 32,593 |
| 2025-09-10 | 8,820.00 | 9,700.00 | 8,730.00 | 9,320.00 | 9,231.74 | 327,061 |
| 2025-09-09 | 8,690.00 | 8,880.00 | 8,600.00 | 8,750.00 | 8,667.14 | 37,662 |
| 2025-09-08 | 8,780.00 | 8,800.00 | 8,570.00 | 8,740.00 | 8,657.23 | 12,612 |
| 2025-09-05 | 8,880.00 | 8,880.00 | 8,600.00 | 8,780.00 | 8,696.86 | 20,222 |
| 2025-09-04 | 8,600.00 | 8,850.00 | 8,600.00 | 8,720.00 | 8,637.42 | 18,217 |
| 2025-09-03 | 8,520.00 | 8,820.00 | 8,520.00 | 8,600.00 | 8,518.56 | 20,526 |
| 2025-09-02 | 8,860.00 | 9,050.00 | 8,390.00 | 8,500.00 | 8,419.51 | 78,271 |
| 2025-09-01 | 9,210.00 | 9,210.00 | 8,890.00 | 8,920.00 | 8,835.53 | 19,867 |
| 2025-08-29 | 9,290.00 | 9,310.00 | 9,000.00 | 9,220.00 | 9,132.69 | 41,683 |
| 2025-08-28 | 9,100.00 | 9,260.00 | 8,850.00 | 9,150.00 | 9,063.35 | 50,416 |
| 2025-08-27 | 9,030.00 | 9,150.00 | 8,930.00 | 8,950.00 | 8,865.25 | 20,004 |
| 2025-08-26 | 8,910.00 | 9,130.00 | 8,880.00 | 9,020.00 | 8,934.58 | 19,863 |
| 2025-08-25 | 9,040.00 | 9,100.00 | 8,800.00 | 9,050.00 | 8,964.30 | 44,663 |
| 2025-08-22 | 8,690.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,815.72 | 70,833 |
| 2025-08-21 | 8,640.00 | 8,800.00 | 8,570.00 | 8,690.00 | 8,607.71 | 19,038 |
| 2025-08-20 | 8,470.00 | 8,900.00 | 8,240.00 | 8,640.00 | 8,558.18 | 47,455 |
| 2025-08-19 | 8,740.00 | 8,740.00 | 8,390.00 | 8,470.00 | 8,389.79 | 17,764 |
| 2025-08-18 | 8,680.00 | 8,980.00 | 8,000.00 | 8,510.00 | 8,429.41 | 34,631 |
| 2025-08-14 | 8,600.00 | 8,630.00 | 8,380.00 | 8,560.00 | 8,478.94 | 20,336 |
| 2025-08-13 | 8,690.00 | 8,690.00 | 8,320.00 | 8,590.00 | 8,508.66 | 17,918 |
| 2025-08-12 | 8,520.00 | 8,720.00 | 8,320.00 | 8,360.00 | 8,280.83 | 15,541 |
| 2025-08-11 | 8,600.00 | 8,640.00 | 8,400.00 | 8,520.00 | 8,439.32 | 15,106 |
| 2025-08-08 | 8,510.00 | 8,860.00 | 8,510.00 | 8,600.00 | 8,518.56 | 43,096 |
| 2025-08-07 | 8,490.00 | 8,490.00 | 8,290.00 | 8,350.00 | 8,270.93 | 18,585 |
| 2025-08-06 | 8,450.00 | 8,570.00 | 8,220.00 | 8,490.00 | 8,409.60 | 12,949 |
| 2025-08-05 | 8,360.00 | 8,610.00 | 8,310.00 | 8,450.00 | 8,369.98 | 24,511 |
| 2025-08-04 | 8,140.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,221.40 | 26,811 |
| 2025-08-01 | 8,430.00 | 8,790.00 | 8,110.00 | 8,140.00 | 8,062.92 | 44,059 |
| 2025-07-31 | 8,450.00 | 8,620.00 | 8,360.00 | 8,430.00 | 8,350.17 | 15,357 |
| 2025-07-30 | 8,830.00 | 8,830.00 | 8,400.00 | 8,450.00 | 8,369.98 | 56,720 |
| 2025-07-29 | 8,860.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,736.48 | 24,208 |
| 2025-07-28 | 9,110.00 | 9,270.00 | 8,830.00 | 8,860.00 | 8,776.10 | 36,244 |
| 2025-07-25 | 9,010.00 | 9,360.00 | 8,960.00 | 9,110.00 | 9,023.73 | 57,745 |
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.