Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,000.00 | 16,090.00 | 15,540.00 | 15,620.00 | 15,516.73 | 98,980 |
| 2024-01-29 | 15,780.00 | 16,040.00 | 15,560.00 | 15,830.00 | 15,725.34 | 103,128 |
| 2024-01-26 | 15,650.00 | 15,850.00 | 15,400.00 | 15,810.00 | 15,705.47 | 78,452 |
| 2024-01-25 | 15,700.00 | 15,700.00 | 15,370.00 | 15,650.00 | 15,546.53 | 92,786 |
| 2024-01-24 | 15,760.00 | 15,800.00 | 15,590.00 | 15,700.00 | 15,596.20 | 82,471 |
| 2024-01-23 | 15,960.00 | 15,960.00 | 15,610.00 | 15,770.00 | 15,665.74 | 86,166 |
| 2024-01-22 | 16,000.00 | 16,020.00 | 15,700.00 | 15,790.00 | 15,685.60 | 98,136 |
| 2024-01-19 | 16,100.00 | 16,170.00 | 15,860.00 | 16,000.00 | 15,894.21 | 89,593 |
| 2024-01-18 | 15,610.00 | 16,130.00 | 15,610.00 | 16,130.00 | 16,023.36 | 103,146 |
| 2024-01-17 | 15,990.00 | 16,110.00 | 15,510.00 | 15,670.00 | 15,566.40 | 159,942 |
| 2024-01-16 | 16,180.00 | 16,210.00 | 15,870.00 | 15,950.00 | 15,844.55 | 153,781 |
| 2024-01-15 | 16,420.00 | 16,420.00 | 16,080.00 | 16,180.00 | 16,073.02 | 112,107 |
| 2024-01-12 | 16,550.00 | 16,610.00 | 16,200.00 | 16,410.00 | 16,301.50 | 132,767 |
| 2024-01-11 | 16,500.00 | 16,780.00 | 16,330.00 | 16,750.00 | 16,639.26 | 133,843 |
| 2024-01-10 | 17,000.00 | 17,000.00 | 16,360.00 | 16,470.00 | 16,361.11 | 192,965 |
| 2024-01-09 | 16,990.00 | 17,300.00 | 16,870.00 | 17,050.00 | 16,937.27 | 119,959 |
| 2024-01-08 | 17,400.00 | 17,400.00 | 17,000.00 | 17,000.00 | 16,887.60 | 125,621 |
| 2024-01-05 | 17,800.00 | 17,850.00 | 17,300.00 | 17,420.00 | 17,304.83 | 143,088 |
| 2024-01-04 | 18,130.00 | 18,130.00 | 17,450.00 | 17,890.00 | 17,771.72 | 167,147 |
| 2024-01-03 | 17,990.00 | 18,150.00 | 17,670.00 | 18,100.00 | 17,980.33 | 179,588 |
| 2024-01-02 | 18,160.00 | 18,570.00 | 17,710.00 | 17,970.00 | 17,851.19 | 323,020 |
| 2023-12-28 | 19,200.00 | 19,200.00 | 18,010.00 | 18,160.00 | 18,039.93 | 635,031 |
| 2023-12-27 | 17,600.00 | 18,110.00 | 17,460.00 | 17,830.00 | 17,712.12 | 328,178 |
| 2023-12-26 | 18,150.00 | 18,900.00 | 17,600.00 | 17,600.00 | 17,483.64 | 400,920 |
| 2023-12-22 | 16,880.00 | 18,490.00 | 16,350.00 | 18,030.00 | 17,910.79 | 736,661 |
| 2023-12-21 | 16,300.00 | 16,940.00 | 16,130.00 | 16,680.00 | 16,569.72 | 237,796 |
| 2023-12-20 | 16,490.00 | 16,530.00 | 16,270.00 | 16,350.00 | 16,241.90 | 115,778 |
| 2023-12-19 | 16,200.00 | 16,480.00 | 16,010.00 | 16,450.00 | 16,341.24 | 185,507 |
| 2023-12-18 | 16,000.00 | 16,280.00 | 15,920.00 | 16,210.00 | 16,102.83 | 147,008 |
| 2023-12-15 | 15,890.00 | 16,120.00 | 15,760.00 | 16,100.00 | 15,993.55 | 174,092 |
| 2023-12-14 | 15,810.00 | 16,050.00 | 15,800.00 | 15,910.00 | 15,804.81 | 130,726 |
| 2023-12-13 | 15,900.00 | 15,960.00 | 15,680.00 | 15,760.00 | 15,655.80 | 128,638 |
| 2023-12-12 | 15,970.00 | 16,000.00 | 15,790.00 | 15,880.00 | 15,775.01 | 133,876 |
| 2023-12-11 | 16,220.00 | 16,240.00 | 16,000.00 | 16,030.00 | 15,924.02 | 123,964 |
| 2023-12-08 | 16,400.00 | 16,450.00 | 16,060.00 | 16,220.00 | 16,112.76 | 182,769 |
| 2023-12-07 | 16,400.00 | 17,300.00 | 16,240.00 | 16,390.00 | 16,281.64 | 409,398 |
| 2023-12-06 | 16,520.00 | 17,020.00 | 16,320.00 | 16,380.00 | 16,271.70 | 139,020 |
| 2023-12-05 | 16,450.00 | 16,750.00 | 16,150.00 | 16,520.00 | 16,410.78 | 173,637 |
| 2023-12-04 | 16,720.00 | 16,800.00 | 16,450.00 | 16,490.00 | 16,380.98 | 111,865 |
| 2023-12-01 | 17,190.00 | 17,190.00 | 16,590.00 | 16,710.00 | 16,599.52 | 108,427 |
| 2023-11-30 | 16,700.00 | 17,190.00 | 16,600.00 | 17,190.00 | 17,076.35 | 64,412 |
| 2023-11-29 | 16,900.00 | 17,100.00 | 16,590.00 | 16,750.00 | 16,639.26 | 102,198 |
| 2023-11-28 | 17,350.00 | 17,410.00 | 17,020.00 | 17,080.00 | 16,967.07 | 58,804 |
| 2023-11-27 | 17,230.00 | 17,350.00 | 17,010.00 | 17,350.00 | 17,235.29 | 76,096 |
| 2023-11-24 | 17,520.00 | 17,700.00 | 16,900.00 | 17,190.00 | 17,076.35 | 139,401 |
| 2023-11-23 | 16,700.00 | 17,740.00 | 16,700.00 | 17,260.00 | 17,145.88 | 307,869 |
| 2023-11-22 | 16,710.00 | 16,850.00 | 16,500.00 | 16,550.00 | 16,440.58 | 54,277 |
| 2023-11-21 | 16,710.00 | 16,730.00 | 16,350.00 | 16,730.00 | 16,619.39 | 61,197 |
| 2023-11-20 | 16,240.00 | 16,620.00 | 16,100.00 | 16,570.00 | 16,460.45 | 59,040 |
| 2023-11-17 | 16,800.00 | 16,800.00 | 16,200.00 | 16,240.00 | 16,132.63 | 67,640 |
| 2023-11-16 | 16,900.00 | 16,940.00 | 16,680.00 | 16,800.00 | 16,688.93 | 62,430 |
| 2023-11-15 | 16,340.00 | 16,860.00 | 16,270.00 | 16,860.00 | 16,748.53 | 95,560 |
| 2023-11-14 | 16,150.00 | 16,340.00 | 16,020.00 | 16,270.00 | 16,162.43 | 67,419 |
| 2023-11-13 | 16,120.00 | 16,370.00 | 15,840.00 | 15,970.00 | 15,864.41 | 75,544 |
| 2023-11-10 | 16,250.00 | 16,520.00 | 16,000.00 | 16,120.00 | 16,013.42 | 54,730 |
| 2023-11-09 | 16,750.00 | 16,910.00 | 16,240.00 | 16,250.00 | 16,142.56 | 85,790 |
| 2023-11-08 | 16,950.00 | 17,200.00 | 16,720.00 | 16,780.00 | 16,669.06 | 73,561 |
| 2023-11-07 | 17,010.00 | 17,300.00 | 16,710.00 | 16,950.00 | 16,837.93 | 107,645 |
| 2023-11-06 | 16,670.00 | 17,200.00 | 16,550.00 | 17,090.00 | 16,977.01 | 147,950 |
| 2023-11-03 | 16,800.00 | 16,850.00 | 16,500.00 | 16,710.00 | 16,599.52 | 128,477 |
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.