Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,800.00 | 6,880.00 | 6,650.00 | 6,670.00 | 6,606.84 | 15,317 |
| 2025-01-22 | 6,770.00 | 6,900.00 | 6,730.00 | 6,800.00 | 6,735.61 | 17,153 |
| 2025-01-21 | 6,950.00 | 6,950.00 | 6,730.00 | 6,770.00 | 6,705.89 | 20,518 |
| 2025-01-20 | 7,000.00 | 7,000.00 | 6,810.00 | 6,890.00 | 6,824.75 | 20,323 |
| 2025-01-17 | 6,900.00 | 7,030.00 | 6,810.00 | 7,000.00 | 6,933.71 | 25,208 |
| 2025-01-16 | 6,800.00 | 6,920.00 | 6,800.00 | 6,900.00 | 6,834.66 | 15,241 |
| 2025-01-15 | 6,960.00 | 6,960.00 | 6,750.00 | 6,780.00 | 6,715.80 | 24,529 |
| 2025-01-14 | 6,870.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,834.66 | 23,071 |
| 2025-01-13 | 7,020.00 | 7,060.00 | 6,820.00 | 6,870.00 | 6,804.94 | 34,648 |
| 2025-01-10 | 7,250.00 | 7,250.00 | 7,090.00 | 7,100.00 | 7,032.77 | 27,489 |
| 2025-01-09 | 7,310.00 | 7,340.00 | 7,170.00 | 7,250.00 | 7,181.34 | 42,623 |
| 2025-01-08 | 7,280.00 | 7,500.00 | 7,280.00 | 7,360.00 | 7,290.30 | 42,811 |
| 2025-01-07 | 7,570.00 | 7,680.00 | 7,300.00 | 7,430.00 | 7,359.64 | 69,648 |
| 2025-01-06 | 7,450.00 | 7,700.00 | 7,300.00 | 7,700.00 | 7,627.08 | 84,841 |
| 2025-01-03 | 7,490.00 | 7,700.00 | 7,300.00 | 7,490.00 | 7,419.07 | 110,824 |
| 2025-01-02 | 8,500.00 | 8,500.00 | 7,450.00 | 7,470.00 | 7,399.26 | 252,772 |
| 2024-12-30 | 9,200.00 | 9,370.00 | 8,000.00 | 8,140.00 | 8,062.92 | 516,876 |
| 2024-12-27 | 8,630.00 | 9,190.00 | 8,000.00 | 8,570.00 | 8,488.84 | 1,097,908 |
| 2024-12-26 | 7,450.00 | 8,600.00 | 7,220.00 | 8,310.00 | 8,231.31 | 880,489 |
| 2024-12-24 | 6,800.00 | 8,670.00 | 6,670.00 | 7,360.00 | 7,290.30 | 871,196 |
| 2024-12-23 | 6,460.00 | 6,850.00 | 6,450.00 | 6,670.00 | 6,606.84 | 24,977 |
| 2024-12-20 | 6,710.00 | 6,710.00 | 6,400.00 | 6,450.00 | 6,388.92 | 34,177 |
| 2024-12-19 | 6,720.00 | 6,910.00 | 6,400.00 | 6,500.00 | 6,438.45 | 43,382 |
| 2024-12-18 | 6,730.00 | 7,100.00 | 6,710.00 | 6,980.00 | 6,913.90 | 16,531 |
| 2024-12-17 | 6,910.00 | 6,970.00 | 6,700.00 | 6,780.00 | 6,715.80 | 15,632 |
| 2024-12-16 | 6,840.00 | 7,070.00 | 6,700.00 | 6,910.00 | 6,844.56 | 40,317 |
| 2024-12-13 | 6,650.00 | 7,170.00 | 6,650.00 | 7,080.00 | 7,012.95 | 36,648 |
| 2024-12-12 | 6,860.00 | 6,990.00 | 6,560.00 | 6,700.00 | 6,636.55 | 36,453 |
| 2024-12-11 | 6,030.00 | 7,260.00 | 6,030.00 | 6,810.00 | 6,745.51 | 211,439 |
| 2024-12-10 | 5,700.00 | 5,980.00 | 5,470.00 | 5,920.00 | 5,863.94 | 21,447 |
| 2024-12-09 | 6,130.00 | 6,130.00 | 5,700.00 | 5,740.00 | 5,685.64 | 44,676 |
| 2024-12-06 | 6,840.00 | 6,840.00 | 6,160.00 | 6,250.00 | 6,190.81 | 38,141 |
| 2024-12-05 | 6,450.00 | 6,450.00 | 6,330.00 | 6,440.00 | 6,379.02 | 13,159 |
| 2024-12-04 | 6,570.00 | 6,630.00 | 6,290.00 | 6,430.00 | 6,369.11 | 28,900 |
| 2024-12-03 | 6,610.00 | 6,690.00 | 6,590.00 | 6,660.00 | 6,596.93 | 8,904 |
| 2024-12-02 | 6,670.00 | 6,850.00 | 6,550.00 | 6,590.00 | 6,527.59 | 20,870 |
| 2024-11-29 | 7,000.00 | 7,000.00 | 6,510.00 | 6,770.00 | 6,705.89 | 35,121 |
| 2024-11-28 | 7,000.00 | 7,100.00 | 6,800.00 | 6,940.00 | 6,874.28 | 16,736 |
| 2024-11-27 | 6,940.00 | 7,060.00 | 6,900.00 | 6,950.00 | 6,884.19 | 9,673 |
| 2024-11-26 | 7,070.00 | 7,160.00 | 6,800.00 | 6,920.00 | 6,854.47 | 16,116 |
| 2024-11-25 | 6,990.00 | 7,160.00 | 6,960.00 | 7,070.00 | 7,003.05 | 6,395 |
| 2024-11-22 | 7,100.00 | 7,210.00 | 6,980.00 | 7,100.00 | 7,032.77 | 20,549 |
| 2024-11-21 | 7,160.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,032.77 | 6,573 |
| 2024-11-20 | 7,260.00 | 7,260.00 | 7,010.00 | 7,140.00 | 7,072.39 | 7,318 |
| 2024-11-19 | 7,060.00 | 7,250.00 | 7,020.00 | 7,060.00 | 6,993.14 | 11,508 |
| 2024-11-18 | 7,060.00 | 7,300.00 | 6,900.00 | 7,060.00 | 6,993.14 | 26,348 |
| 2024-11-15 | 6,760.00 | 7,150.00 | 6,760.00 | 7,060.00 | 6,993.14 | 10,529 |
| 2024-11-14 | 7,010.00 | 7,140.00 | 6,950.00 | 7,000.00 | 6,933.71 | 7,772 |
| 2024-11-13 | 7,040.00 | 7,380.00 | 7,040.00 | 7,050.00 | 6,983.24 | 11,561 |
| 2024-11-12 | 7,310.00 | 7,310.00 | 6,980.00 | 7,040.00 | 6,973.33 | 12,482 |
| 2024-11-11 | 7,460.00 | 7,480.00 | 7,260.00 | 7,310.00 | 7,240.78 | 20,611 |
| 2024-11-08 | 7,550.00 | 7,700.00 | 7,410.00 | 7,550.00 | 7,478.50 | 13,896 |
| 2024-11-07 | 7,790.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,428.98 | 18,410 |
| 2024-11-06 | 7,870.00 | 7,960.00 | 7,700.00 | 7,730.00 | 7,656.80 | 9,385 |
| 2024-11-05 | 7,900.00 | 8,000.00 | 7,750.00 | 7,870.00 | 7,795.47 | 5,514 |
| 2024-11-04 | 7,760.00 | 7,900.00 | 7,730.00 | 7,830.00 | 7,755.85 | 4,479 |
| 2024-11-01 | 8,000.00 | 8,000.00 | 7,760.00 | 7,760.00 | 7,686.52 | 7,733 |
| 2024-10-31 | 8,090.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,914.34 | 12,177 |
| 2024-10-30 | 7,900.00 | 8,120.00 | 7,890.00 | 8,090.00 | 8,013.39 | 12,786 |
| 2024-10-29 | 7,900.00 | 8,000.00 | 7,780.00 | 7,970.00 | 7,894.53 | 19,741 |
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.