Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,000.00 | 10,000.00 | 9,110.00 | 9,120.00 | 9,033.64 | 181,351 |
| 2025-07-23 | 8,610.00 | 9,080.00 | 8,080.00 | 8,930.00 | 8,845.44 | 87,432 |
| 2025-07-22 | 9,190.00 | 9,750.00 | 9,140.00 | 9,200.00 | 9,112.88 | 84,950 |
| 2025-07-21 | 9,490.00 | 9,490.00 | 9,070.00 | 9,190.00 | 9,102.97 | 89,488 |
| 2025-07-18 | 9,540.00 | 9,640.00 | 9,250.00 | 9,490.00 | 9,400.13 | 106,034 |
| 2025-07-17 | 9,480.00 | 10,410.00 | 9,230.00 | 9,530.00 | 9,439.75 | 851,963 |
| 2025-07-16 | 9,610.00 | 9,660.00 | 9,100.00 | 9,320.00 | 9,231.74 | 103,376 |
| 2025-07-15 | 9,550.00 | 9,900.00 | 9,320.00 | 9,680.00 | 9,588.33 | 274,451 |
| 2025-07-14 | 9,100.00 | 9,520.00 | 9,060.00 | 9,440.00 | 9,350.61 | 181,900 |
| 2025-07-11 | 9,360.00 | 9,630.00 | 9,000.00 | 9,050.00 | 8,964.30 | 168,681 |
| 2025-07-10 | 9,230.00 | 9,560.00 | 9,100.00 | 9,360.00 | 9,271.36 | 397,657 |
| 2025-07-09 | 8,760.00 | 10,050.00 | 8,600.00 | 9,230.00 | 9,142.59 | 2,307,792 |
| 2025-07-08 | 9,230.00 | 9,340.00 | 8,560.00 | 8,740.00 | 8,657.23 | 860,150 |
| 2025-07-07 | 7,650.00 | 9,540.00 | 7,360.00 | 9,540.00 | 9,449.66 | 2,256,977 |
| 2025-07-04 | 7,600.00 | 7,600.00 | 7,280.00 | 7,340.00 | 7,270.49 | 42,731 |
| 2025-07-03 | 7,390.00 | 7,580.00 | 7,250.00 | 7,430.00 | 7,359.64 | 98,185 |
| 2025-07-02 | 7,390.00 | 7,470.00 | 7,180.00 | 7,300.00 | 7,230.87 | 54,459 |
| 2025-07-01 | 6,960.00 | 7,400.00 | 6,950.00 | 7,380.00 | 7,310.11 | 110,727 |
| 2025-06-30 | 6,840.00 | 7,000.00 | 6,840.00 | 6,940.00 | 6,874.28 | 29,338 |
| 2025-06-27 | 6,910.00 | 7,020.00 | 6,740.00 | 6,850.00 | 6,785.13 | 26,481 |
| 2025-06-26 | 7,080.00 | 7,100.00 | 6,770.00 | 6,910.00 | 6,844.56 | 38,286 |
| 2025-06-25 | 7,010.00 | 7,110.00 | 6,850.00 | 7,010.00 | 6,943.62 | 31,539 |
| 2025-06-24 | 6,920.00 | 7,120.00 | 6,920.00 | 7,030.00 | 6,963.43 | 48,937 |
| 2025-06-23 | 7,060.00 | 7,060.00 | 6,800.00 | 6,920.00 | 6,854.47 | 29,787 |
| 2025-06-20 | 7,030.00 | 7,090.00 | 6,900.00 | 7,060.00 | 6,993.14 | 37,935 |
| 2025-06-19 | 6,960.00 | 7,140.00 | 6,930.00 | 7,040.00 | 6,973.33 | 28,589 |
| 2025-06-18 | 6,930.00 | 7,030.00 | 6,850.00 | 6,950.00 | 6,884.19 | 37,279 |
| 2025-06-17 | 6,900.00 | 7,080.00 | 6,790.00 | 6,970.00 | 6,904.00 | 39,310 |
| 2025-06-16 | 6,750.00 | 6,930.00 | 6,710.00 | 6,830.00 | 6,765.32 | 31,571 |
| 2025-06-13 | 7,050.00 | 7,120.00 | 6,780.00 | 6,810.00 | 6,745.51 | 45,871 |
| 2025-06-12 | 7,180.00 | 7,200.00 | 6,760.00 | 7,050.00 | 6,983.24 | 46,851 |
| 2025-06-11 | 7,100.00 | 7,190.00 | 6,980.00 | 7,160.00 | 7,092.20 | 46,396 |
| 2025-06-10 | 7,240.00 | 7,240.00 | 6,950.00 | 7,100.00 | 7,032.77 | 46,888 |
| 2025-06-09 | 6,940.00 | 7,100.00 | 6,940.00 | 7,100.00 | 7,032.77 | 72,017 |
| 2025-06-05 | 6,990.00 | 7,040.00 | 6,830.00 | 6,920.00 | 6,854.47 | 59,606 |
| 2025-06-04 | 6,710.00 | 7,100.00 | 6,650.00 | 6,860.00 | 6,795.04 | 84,791 |
| 2025-06-02 | 6,930.00 | 6,930.00 | 6,630.00 | 6,690.00 | 6,626.65 | 71,375 |
| 2025-05-30 | 6,960.00 | 7,170.00 | 6,700.00 | 6,760.00 | 6,695.98 | 103,898 |
| 2025-05-29 | 6,640.00 | 6,850.00 | 6,570.00 | 6,820.00 | 6,755.42 | 68,561 |
| 2025-05-28 | 6,910.00 | 6,930.00 | 6,450.00 | 6,640.00 | 6,577.12 | 84,872 |
| 2025-05-27 | 6,800.00 | 7,070.00 | 6,700.00 | 6,780.00 | 6,715.80 | 138,505 |
| 2025-05-26 | 6,770.00 | 6,950.00 | 6,350.00 | 6,750.00 | 6,686.08 | 117,143 |
| 2025-05-23 | 7,010.00 | 7,020.00 | 6,500.00 | 6,580.00 | 6,517.69 | 185,514 |
| 2025-05-22 | 6,190.00 | 7,450.00 | 6,170.00 | 7,140.00 | 7,072.39 | 1,245,484 |
| 2025-05-21 | 6,030.00 | 6,200.00 | 6,010.00 | 6,110.00 | 6,052.14 | 27,823 |
| 2025-05-20 | 6,010.00 | 6,160.00 | 5,990.00 | 6,020.00 | 5,962.99 | 9,427 |
| 2025-05-19 | 6,050.00 | 6,150.00 | 5,950.00 | 6,010.00 | 5,953.09 | 50,801 |
| 2025-05-16 | 6,070.00 | 6,130.00 | 5,890.00 | 5,980.00 | 5,923.37 | 57,746 |
| 2025-05-15 | 6,090.00 | 6,130.00 | 6,030.00 | 6,070.00 | 6,012.52 | 17,042 |
| 2025-05-14 | 6,040.00 | 6,140.00 | 5,970.00 | 6,090.00 | 6,032.33 | 27,542 |
| 2025-05-13 | 6,130.00 | 6,230.00 | 6,085.00 | 6,100.00 | 6,042.23 | 17,497 |
| 2025-05-12 | 6,060.00 | 6,160.00 | 6,060.00 | 6,120.00 | 6,062.05 | 27,319 |
| 2025-05-09 | 6,130.00 | 6,150.00 | 5,970.00 | 6,060.00 | 6,002.61 | 20,973 |
| 2025-05-08 | 6,130.00 | 6,190.00 | 6,040.00 | 6,130.00 | 6,071.95 | 15,896 |
| 2025-05-07 | 6,250.00 | 6,260.00 | 6,050.00 | 6,050.00 | 5,992.71 | 19,247 |
| 2025-05-02 | 6,150.00 | 6,340.00 | 6,150.00 | 6,260.00 | 6,200.72 | 19,229 |
| 2025-04-30 | 6,390.00 | 6,450.00 | 6,200.00 | 6,240.00 | 6,180.91 | 16,423 |
| 2025-04-29 | 6,490.00 | 6,500.00 | 6,290.00 | 6,370.00 | 6,309.68 | 36,789 |
| 2025-04-28 | 6,320.00 | 6,700.00 | 6,320.00 | 6,430.00 | 6,369.11 | 60,825 |
| 2025-04-25 | 6,220.00 | 6,420.00 | 6,220.00 | 6,300.00 | 6,240.34 | 48,391 |
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.