Ildong Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,700.00 | 7,960.00 | 7,700.00 | 7,900.00 | 7,825.19 | 6,175 |
| 2024-10-25 | 7,900.00 | 7,900.00 | 7,490.00 | 7,740.00 | 7,666.70 | 7,394 |
| 2024-10-24 | 8,040.00 | 8,040.00 | 7,700.00 | 7,920.00 | 7,845.00 | 20,597 |
| 2024-10-23 | 7,920.00 | 8,010.00 | 7,880.00 | 7,920.00 | 7,845.00 | 12,618 |
| 2024-10-22 | 8,070.00 | 8,070.00 | 7,850.00 | 7,920.00 | 7,845.00 | 22,688 |
| 2024-10-21 | 8,330.00 | 8,330.00 | 8,060.00 | 8,150.00 | 8,072.82 | 10,170 |
| 2024-10-18 | 8,420.00 | 8,420.00 | 8,100.00 | 8,230.00 | 8,152.06 | 16,416 |
| 2024-10-17 | 8,350.00 | 8,480.00 | 8,110.00 | 8,260.00 | 8,181.78 | 29,564 |
| 2024-10-16 | 8,200.00 | 8,290.00 | 8,100.00 | 8,210.00 | 8,132.25 | 8,520 |
| 2024-10-15 | 8,220.00 | 8,310.00 | 8,110.00 | 8,210.00 | 8,132.25 | 12,876 |
| 2024-10-14 | 8,090.00 | 8,310.00 | 8,020.00 | 8,210.00 | 8,132.25 | 16,712 |
| 2024-10-11 | 8,050.00 | 8,130.00 | 7,980.00 | 8,030.00 | 7,953.96 | 17,399 |
| 2024-10-10 | 8,100.00 | 8,160.00 | 7,950.00 | 8,050.00 | 7,973.77 | 16,264 |
| 2024-10-08 | 8,180.00 | 8,270.00 | 8,070.00 | 8,100.00 | 8,023.30 | 18,600 |
| 2024-10-07 | 8,300.00 | 8,330.00 | 8,140.00 | 8,180.00 | 8,102.54 | 11,538 |
| 2024-10-04 | 8,000.00 | 8,300.00 | 7,960.00 | 8,180.00 | 8,102.54 | 23,275 |
| 2024-10-02 | 8,030.00 | 8,630.00 | 7,950.00 | 8,000.00 | 7,924.24 | 50,099 |
| 2024-09-30 | 8,080.00 | 8,300.00 | 8,000.00 | 8,150.00 | 8,072.82 | 14,431 |
| 2024-09-27 | 8,430.00 | 8,430.00 | 8,140.00 | 8,140.00 | 8,062.92 | 12,799 |
| 2024-09-26 | 8,490.00 | 8,500.00 | 8,170.00 | 8,310.00 | 8,231.31 | 24,686 |
| 2024-09-25 | 8,060.00 | 8,360.00 | 8,060.00 | 8,300.00 | 8,221.40 | 45,542 |
| 2024-09-24 | 7,940.00 | 7,940.00 | 7,780.00 | 7,890.00 | 7,815.28 | 10,702 |
| 2024-09-23 | 7,930.00 | 7,960.00 | 7,810.00 | 7,840.00 | 7,765.76 | 16,947 |
| 2024-09-20 | 7,810.00 | 8,000.00 | 7,810.00 | 7,930.00 | 7,854.91 | 15,882 |
| 2024-09-19 | 7,800.00 | 7,990.00 | 7,750.00 | 7,780.00 | 7,706.33 | 13,817 |
| 2024-09-13 | 7,820.00 | 7,920.00 | 7,750.00 | 7,800.00 | 7,726.14 | 7,893 |
| 2024-09-12 | 7,660.00 | 8,200.00 | 7,660.00 | 7,820.00 | 7,745.95 | 20,921 |
| 2024-09-11 | 7,670.00 | 7,900.00 | 7,650.00 | 7,710.00 | 7,636.99 | 11,303 |
| 2024-09-10 | 7,810.00 | 7,900.00 | 7,670.00 | 7,670.00 | 7,597.37 | 19,946 |
| 2024-09-09 | 7,560.00 | 7,900.00 | 7,410.00 | 7,860.00 | 7,785.57 | 32,317 |
| 2024-09-06 | 8,000.00 | 8,000.00 | 7,680.00 | 7,770.00 | 7,696.42 | 16,389 |
| 2024-09-05 | 8,000.00 | 8,090.00 | 7,790.00 | 8,000.00 | 7,924.24 | 30,089 |
| 2024-09-04 | 8,230.00 | 8,270.00 | 7,980.00 | 8,010.00 | 7,934.15 | 39,449 |
| 2024-09-03 | 8,390.00 | 8,520.00 | 8,360.00 | 8,430.00 | 8,350.17 | 24,376 |
| 2024-09-02 | 8,500.00 | 8,550.00 | 8,310.00 | 8,390.00 | 8,310.55 | 48,680 |
| 2024-08-30 | 8,650.00 | 8,660.00 | 8,400.00 | 8,580.00 | 8,498.75 | 48,110 |
| 2024-08-29 | 8,870.00 | 8,990.00 | 8,500.00 | 8,520.00 | 8,439.32 | 108,272 |
| 2024-08-28 | 9,140.00 | 9,890.00 | 9,070.00 | 9,100.00 | 9,013.83 | 164,021 |
| 2024-08-27 | 9,200.00 | 9,410.00 | 9,060.00 | 9,080.00 | 8,994.02 | 49,726 |
| 2024-08-26 | 10,000.00 | 10,000.00 | 9,250.00 | 9,320.00 | 9,231.74 | 136,439 |
| 2024-08-23 | 10,640.00 | 10,640.00 | 9,940.00 | 10,020.00 | 9,925.11 | 156,294 |
| 2024-08-22 | 10,250.00 | 11,350.00 | 9,720.00 | 10,810.00 | 10,707.63 | 904,665 |
| 2024-08-21 | 11,370.00 | 11,410.00 | 9,900.00 | 10,390.00 | 10,291.61 | 388,221 |
| 2024-08-20 | 9,900.00 | 12,220.00 | 9,740.00 | 11,360.00 | 11,252.42 | 2,609,340 |
| 2024-08-19 | 9,280.00 | 9,590.00 | 9,150.00 | 9,400.00 | 9,310.98 | 141,215 |
| 2024-08-16 | 9,010.00 | 9,210.00 | 8,820.00 | 9,210.00 | 9,122.78 | 74,576 |
| 2024-08-14 | 8,820.00 | 9,050.00 | 8,450.00 | 8,970.00 | 8,885.06 | 85,305 |
| 2024-08-13 | 9,080.00 | 9,200.00 | 8,540.00 | 8,820.00 | 8,736.48 | 86,854 |
| 2024-08-12 | 8,520.00 | 9,620.00 | 8,430.00 | 9,200.00 | 9,112.88 | 540,972 |
| 2024-08-09 | 8,240.00 | 8,500.00 | 8,160.00 | 8,340.00 | 8,261.02 | 41,513 |
| 2024-08-08 | 7,700.00 | 8,450.00 | 7,700.00 | 8,160.00 | 8,082.73 | 90,826 |
| 2024-08-07 | 7,300.00 | 7,860.00 | 7,300.00 | 7,830.00 | 7,755.85 | 22,556 |
| 2024-08-06 | 6,940.00 | 7,380.00 | 6,610.00 | 7,320.00 | 7,250.68 | 19,311 |
| 2024-08-05 | 7,760.00 | 7,760.00 | 6,570.00 | 6,890.00 | 6,824.75 | 45,180 |
| 2024-08-02 | 7,800.00 | 7,970.00 | 7,700.00 | 7,830.00 | 7,755.85 | 9,389 |
| 2024-08-01 | 7,970.00 | 8,050.00 | 7,910.00 | 7,970.00 | 7,894.53 | 11,998 |
| 2024-07-31 | 7,920.00 | 8,020.00 | 7,800.00 | 7,920.00 | 7,845.00 | 5,415 |
| 2024-07-30 | 7,970.00 | 8,040.00 | 7,720.00 | 7,980.00 | 7,904.43 | 8,788 |
| 2024-07-29 | 7,930.00 | 8,090.00 | 7,810.00 | 7,960.00 | 7,884.62 | 4,591 |
| 2024-07-26 | 7,800.00 | 7,940.00 | 7,770.00 | 7,940.00 | 7,864.81 | 4,532 |
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.