Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15,280.00 | 15,440.00 | 15,230.00 | 15,430.00 | 15,327.98 | 73,782 |
| 2024-04-26 | 15,200.00 | 15,350.00 | 15,100.00 | 15,280.00 | 15,178.98 | 69,685 |
| 2024-04-25 | 15,090.00 | 15,510.00 | 15,070.00 | 15,070.00 | 14,970.36 | 106,391 |
| 2024-04-24 | 14,900.00 | 15,090.00 | 14,720.00 | 14,870.00 | 14,771.69 | 48,112 |
| 2024-04-23 | 14,800.00 | 14,990.00 | 14,770.00 | 14,780.00 | 14,682.28 | 37,501 |
| 2024-04-22 | 15,030.00 | 15,150.00 | 14,820.00 | 14,830.00 | 14,731.95 | 59,181 |
| 2024-04-19 | 15,010.00 | 15,510.00 | 14,850.00 | 15,020.00 | 14,920.69 | 129,708 |
| 2024-04-18 | 14,480.00 | 14,840.00 | 14,380.00 | 14,810.00 | 14,712.08 | 54,076 |
| 2024-04-17 | 14,510.00 | 14,560.00 | 14,380.00 | 14,400.00 | 14,304.79 | 48,218 |
| 2024-04-16 | 14,900.00 | 14,900.00 | 14,390.00 | 14,510.00 | 14,414.07 | 96,544 |
| 2024-04-15 | 15,040.00 | 15,110.00 | 14,790.00 | 14,900.00 | 14,801.49 | 83,582 |
| 2024-04-12 | 15,200.00 | 15,250.00 | 15,120.00 | 15,130.00 | 15,029.97 | 53,409 |
| 2024-04-11 | 15,250.00 | 15,390.00 | 15,110.00 | 15,200.00 | 15,099.50 | 49,015 |
| 2024-04-09 | 15,300.00 | 15,410.00 | 15,200.00 | 15,270.00 | 15,169.04 | 56,226 |
| 2024-04-08 | 15,440.00 | 15,450.00 | 15,250.00 | 15,280.00 | 15,178.98 | 47,604 |
| 2024-04-05 | 15,360.00 | 15,500.00 | 15,220.00 | 15,300.00 | 15,198.84 | 64,448 |
| 2024-04-04 | 15,670.00 | 15,750.00 | 15,490.00 | 15,540.00 | 15,437.26 | 74,153 |
| 2024-04-03 | 15,630.00 | 15,790.00 | 15,560.00 | 15,670.00 | 15,566.40 | 88,229 |
| 2024-04-02 | 15,850.00 | 15,880.00 | 15,480.00 | 15,600.00 | 15,496.86 | 154,225 |
| 2024-04-01 | 15,760.00 | 15,930.00 | 15,650.00 | 15,890.00 | 15,784.94 | 83,017 |
| 2024-03-29 | 16,030.00 | 16,030.00 | 15,500.00 | 15,750.00 | 15,645.87 | 171,638 |
| 2024-03-28 | 16,300.00 | 16,390.00 | 15,880.00 | 16,050.00 | 15,943.88 | 141,929 |
| 2024-03-27 | 16,540.00 | 16,600.00 | 16,090.00 | 16,300.00 | 16,192.23 | 134,080 |
| 2024-03-26 | 16,840.00 | 16,950.00 | 16,380.00 | 16,540.00 | 16,430.64 | 157,484 |
| 2024-03-25 | 17,050.00 | 17,100.00 | 16,630.00 | 16,860.00 | 16,748.53 | 243,686 |
| 2024-03-22 | 16,060.00 | 17,200.00 | 16,020.00 | 16,870.00 | 16,758.46 | 522,939 |
| 2024-03-21 | 16,020.00 | 16,120.00 | 15,920.00 | 16,020.00 | 15,914.08 | 83,139 |
| 2024-03-20 | 15,740.00 | 16,220.00 | 15,560.00 | 16,010.00 | 15,904.15 | 135,150 |
| 2024-03-19 | 15,860.00 | 15,870.00 | 15,630.00 | 15,730.00 | 15,626.00 | 66,171 |
| 2024-03-18 | 15,880.00 | 16,010.00 | 15,800.00 | 15,870.00 | 15,765.07 | 61,145 |
| 2024-03-15 | 15,880.00 | 15,900.00 | 15,650.00 | 15,890.00 | 15,784.94 | 62,130 |
| 2024-03-14 | 15,830.00 | 16,040.00 | 15,710.00 | 15,880.00 | 15,775.01 | 86,312 |
| 2024-03-13 | 15,810.00 | 15,850.00 | 15,720.00 | 15,830.00 | 15,725.34 | 53,930 |
| 2024-03-12 | 15,600.00 | 16,080.00 | 15,530.00 | 15,800.00 | 15,695.54 | 132,706 |
| 2024-03-11 | 15,550.00 | 15,680.00 | 15,470.00 | 15,580.00 | 15,476.99 | 74,183 |
| 2024-03-08 | 15,830.00 | 15,830.00 | 15,510.00 | 15,550.00 | 15,447.19 | 55,300 |
| 2024-03-07 | 15,950.00 | 15,950.00 | 15,510.00 | 15,520.00 | 15,417.39 | 123,095 |
| 2024-03-06 | 16,200.00 | 16,200.00 | 15,880.00 | 15,950.00 | 15,844.55 | 98,079 |
| 2024-03-05 | 15,620.00 | 16,300.00 | 15,600.00 | 16,010.00 | 15,904.15 | 199,303 |
| 2024-03-04 | 15,710.00 | 15,890.00 | 15,600.00 | 15,620.00 | 15,516.73 | 76,936 |
| 2024-02-29 | 15,860.00 | 16,050.00 | 15,700.00 | 15,700.00 | 15,596.20 | 72,473 |
| 2024-02-28 | 15,920.00 | 16,030.00 | 15,700.00 | 15,860.00 | 15,755.14 | 66,550 |
| 2024-02-27 | 16,030.00 | 16,030.00 | 15,710.00 | 15,810.00 | 15,705.47 | 62,945 |
| 2024-02-26 | 15,950.00 | 16,100.00 | 15,830.00 | 15,920.00 | 15,814.74 | 72,980 |
| 2024-02-23 | 15,880.00 | 15,990.00 | 15,700.00 | 15,950.00 | 15,844.55 | 93,261 |
| 2024-02-22 | 16,080.00 | 16,080.00 | 15,850.00 | 15,880.00 | 15,775.01 | 78,929 |
| 2024-02-21 | 16,070.00 | 16,220.00 | 16,000.00 | 16,030.00 | 15,924.02 | 80,235 |
| 2024-02-20 | 16,300.00 | 16,320.00 | 16,030.00 | 16,070.00 | 15,963.75 | 80,340 |
| 2024-02-19 | 16,240.00 | 16,520.00 | 16,180.00 | 16,300.00 | 16,192.23 | 63,987 |
| 2024-02-16 | 16,320.00 | 16,560.00 | 16,200.00 | 16,240.00 | 16,132.63 | 72,612 |
| 2024-02-15 | 16,580.00 | 16,650.00 | 16,310.00 | 16,320.00 | 16,212.10 | 104,768 |
| 2024-02-14 | 16,250.00 | 16,920.00 | 16,110.00 | 16,580.00 | 16,470.38 | 231,560 |
| 2024-02-13 | 15,900.00 | 16,220.00 | 15,900.00 | 16,130.00 | 16,023.36 | 101,625 |
| 2024-02-08 | 16,030.00 | 16,040.00 | 15,880.00 | 15,880.00 | 15,775.01 | 61,511 |
| 2024-02-07 | 16,120.00 | 16,190.00 | 15,900.00 | 16,060.00 | 15,953.82 | 83,351 |
| 2024-02-06 | 15,980.00 | 16,080.00 | 15,780.00 | 16,030.00 | 15,924.02 | 102,023 |
| 2024-02-05 | 15,620.00 | 16,000.00 | 15,540.00 | 15,850.00 | 15,745.21 | 72,619 |
| 2024-02-02 | 15,580.00 | 15,720.00 | 15,500.00 | 15,650.00 | 15,546.53 | 48,517 |
| 2024-02-01 | 15,410.00 | 15,590.00 | 15,140.00 | 15,580.00 | 15,476.99 | 90,690 |
| 2024-01-31 | 15,540.00 | 15,550.00 | 15,340.00 | 15,410.00 | 15,308.12 | 91,822 |
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.