Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14,150.00 | 14,150.00 | 13,790.00 | 13,970.00 | 13,877.64 | 97,172 |
| 2024-07-24 | 13,420.00 | 14,430.00 | 13,420.00 | 14,210.00 | 14,116.05 | 363,769 |
| 2024-07-23 | 13,670.00 | 13,770.00 | 13,420.00 | 13,420.00 | 13,331.27 | 48,134 |
| 2024-07-22 | 13,810.00 | 13,950.00 | 13,560.00 | 13,670.00 | 13,579.62 | 48,304 |
| 2024-07-19 | 13,850.00 | 13,870.00 | 13,670.00 | 13,810.00 | 13,718.69 | 43,544 |
| 2024-07-18 | 13,960.00 | 13,960.00 | 13,650.00 | 13,860.00 | 13,768.36 | 69,447 |
| 2024-07-17 | 13,700.00 | 14,100.00 | 13,660.00 | 13,960.00 | 13,867.70 | 98,262 |
| 2024-07-16 | 13,960.00 | 13,970.00 | 13,590.00 | 13,760.00 | 13,669.02 | 76,524 |
| 2024-07-15 | 13,950.00 | 14,080.00 | 13,840.00 | 13,960.00 | 13,867.70 | 60,122 |
| 2024-07-12 | 13,760.00 | 13,990.00 | 13,730.00 | 13,940.00 | 13,847.83 | 84,101 |
| 2024-07-11 | 13,830.00 | 14,120.00 | 13,730.00 | 13,810.00 | 13,718.69 | 183,873 |
| 2024-07-10 | 13,450.00 | 13,710.00 | 13,370.00 | 13,650.00 | 13,559.75 | 65,306 |
| 2024-07-09 | 13,470.00 | 13,660.00 | 13,420.00 | 13,450.00 | 13,361.07 | 68,169 |
| 2024-07-08 | 13,210.00 | 13,530.00 | 13,210.00 | 13,480.00 | 13,390.88 | 88,664 |
| 2024-07-05 | 12,920.00 | 13,330.00 | 12,890.00 | 13,210.00 | 13,122.66 | 92,871 |
| 2024-07-04 | 13,080.00 | 13,150.00 | 12,910.00 | 12,910.00 | 12,824.64 | 58,029 |
| 2024-07-03 | 13,080.00 | 13,300.00 | 12,900.00 | 13,090.00 | 13,003.45 | 66,352 |
| 2024-07-02 | 13,300.00 | 13,340.00 | 13,000.00 | 13,050.00 | 12,963.72 | 44,955 |
| 2024-07-01 | 13,000.00 | 13,410.00 | 12,950.00 | 13,340.00 | 13,251.80 | 74,770 |
| 2024-06-28 | 13,000.00 | 13,110.00 | 12,940.00 | 13,000.00 | 12,914.05 | 31,324 |
| 2024-06-27 | 13,020.00 | 13,100.00 | 12,970.00 | 13,000.00 | 12,914.05 | 30,472 |
| 2024-06-26 | 12,910.00 | 13,130.00 | 12,900.00 | 13,020.00 | 12,933.92 | 51,054 |
| 2024-06-25 | 12,900.00 | 13,020.00 | 12,900.00 | 12,910.00 | 12,824.64 | 41,825 |
| 2024-06-24 | 12,910.00 | 13,040.00 | 12,910.00 | 12,910.00 | 12,824.64 | 37,250 |
| 2024-06-21 | 13,030.00 | 13,120.00 | 12,910.00 | 12,910.00 | 12,824.64 | 71,922 |
| 2024-06-20 | 13,140.00 | 13,190.00 | 12,980.00 | 13,030.00 | 12,943.85 | 63,197 |
| 2024-06-19 | 13,180.00 | 13,190.00 | 12,960.00 | 13,140.00 | 13,053.12 | 86,222 |
| 2024-06-18 | 13,390.00 | 13,420.00 | 12,970.00 | 13,180.00 | 13,092.86 | 156,258 |
| 2024-06-17 | 13,720.00 | 13,720.00 | 13,340.00 | 13,400.00 | 13,311.41 | 133,836 |
| 2024-06-14 | 13,910.00 | 13,910.00 | 13,390.00 | 13,720.00 | 13,629.29 | 185,046 |
| 2024-06-13 | 13,720.00 | 13,950.00 | 13,650.00 | 13,910.00 | 13,818.03 | 74,648 |
| 2024-06-12 | 13,740.00 | 13,780.00 | 13,640.00 | 13,720.00 | 13,629.29 | 64,145 |
| 2024-06-11 | 13,770.00 | 13,890.00 | 13,700.00 | 13,700.00 | 13,609.42 | 56,331 |
| 2024-06-10 | 13,840.00 | 13,990.00 | 13,680.00 | 13,770.00 | 13,678.96 | 93,920 |
| 2024-06-07 | 13,910.00 | 14,020.00 | 13,870.00 | 13,870.00 | 13,778.30 | 70,503 |
| 2024-06-05 | 13,910.00 | 14,050.00 | 13,820.00 | 14,030.00 | 13,937.24 | 78,719 |
| 2024-06-04 | 13,770.00 | 14,020.00 | 13,640.00 | 13,850.00 | 13,758.43 | 84,653 |
| 2024-06-03 | 13,750.00 | 13,980.00 | 13,630.00 | 13,770.00 | 13,678.96 | 126,625 |
| 2024-05-31 | 14,590.00 | 14,590.00 | 13,640.00 | 13,640.00 | 13,549.82 | 432,864 |
| 2024-05-30 | 14,410.00 | 14,520.00 | 14,340.00 | 14,400.00 | 14,304.79 | 64,005 |
| 2024-05-29 | 14,500.00 | 14,560.00 | 14,410.00 | 14,430.00 | 14,334.60 | 70,701 |
| 2024-05-28 | 14,660.00 | 14,790.00 | 14,430.00 | 14,580.00 | 14,483.60 | 118,575 |
| 2024-05-27 | 15,070.00 | 15,070.00 | 14,530.00 | 14,660.00 | 14,563.07 | 178,238 |
| 2024-05-24 | 15,080.00 | 15,130.00 | 15,010.00 | 15,060.00 | 14,960.43 | 78,169 |
| 2024-05-23 | 15,380.00 | 15,380.00 | 15,030.00 | 15,180.00 | 15,079.64 | 85,931 |
| 2024-05-22 | 15,090.00 | 16,100.00 | 15,050.00 | 15,380.00 | 15,278.31 | 375,685 |
| 2024-05-21 | 15,200.00 | 15,200.00 | 15,050.00 | 15,090.00 | 14,990.23 | 43,871 |
| 2024-05-20 | 15,300.00 | 15,300.00 | 15,010.00 | 15,090.00 | 14,990.23 | 79,163 |
| 2024-05-17 | 15,310.00 | 15,390.00 | 15,170.00 | 15,200.00 | 15,099.50 | 56,471 |
| 2024-05-16 | 15,270.00 | 15,460.00 | 15,250.00 | 15,310.00 | 15,208.78 | 92,649 |
| 2024-05-14 | 15,310.00 | 15,490.00 | 15,230.00 | 15,250.00 | 15,149.17 | 81,367 |
| 2024-05-13 | 15,550.00 | 15,550.00 | 15,360.00 | 15,390.00 | 15,288.25 | 55,484 |
| 2024-05-10 | 15,750.00 | 15,750.00 | 15,410.00 | 15,440.00 | 15,337.92 | 71,944 |
| 2024-05-09 | 15,660.00 | 15,730.00 | 15,560.00 | 15,660.00 | 15,556.46 | 56,829 |
| 2024-05-08 | 15,450.00 | 15,640.00 | 15,360.00 | 15,640.00 | 15,536.60 | 50,164 |
| 2024-05-07 | 15,440.00 | 15,590.00 | 15,300.00 | 15,450.00 | 15,347.85 | 43,574 |
| 2024-05-03 | 15,600.00 | 15,670.00 | 15,420.00 | 15,430.00 | 15,327.98 | 29,452 |
| 2024-05-02 | 15,530.00 | 15,750.00 | 15,350.00 | 15,560.00 | 15,457.12 | 71,162 |
| 2024-04-30 | 15,430.00 | 15,560.00 | 15,330.00 | 15,530.00 | 15,427.32 | 65,223 |
| 2024-04-29 | 15,280.00 | 15,440.00 | 15,230.00 | 15,430.00 | 15,327.98 | 73,782 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 200.0000 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.