Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 16,720.00 | 16,810.00 | 16,150.00 | 16,360.00 | 16,251.83 | 142,823 |
| 2023-08-01 | 16,410.00 | 16,960.00 | 16,360.00 | 16,530.00 | 16,420.71 | 218,191 |
| 2023-07-31 | 15,920.00 | 16,500.00 | 15,920.00 | 16,360.00 | 16,251.83 | 155,442 |
| 2023-07-28 | 15,800.00 | 16,390.00 | 15,720.00 | 15,840.00 | 15,735.27 | 151,301 |
| 2023-07-27 | 14,740.00 | 15,910.00 | 14,740.00 | 15,800.00 | 15,695.54 | 240,115 |
| 2023-07-26 | 15,280.00 | 15,500.00 | 14,500.00 | 14,750.00 | 14,652.48 | 266,791 |
| 2023-07-25 | 16,040.00 | 16,350.00 | 15,630.00 | 15,650.00 | 15,546.53 | 169,695 |
| 2023-07-24 | 17,080.00 | 17,080.00 | 16,150.00 | 16,400.00 | 16,291.57 | 197,400 |
| 2023-07-21 | 16,610.00 | 17,600.00 | 16,610.00 | 16,910.00 | 16,798.20 | 294,669 |
| 2023-07-20 | 16,800.00 | 17,350.00 | 16,530.00 | 16,750.00 | 16,639.26 | 333,228 |
| 2023-07-19 | 15,850.00 | 18,610.00 | 15,500.00 | 16,940.00 | 16,828.00 | 1,328,322 |
| 2023-07-18 | 16,010.00 | 16,280.00 | 15,820.00 | 15,850.00 | 15,745.21 | 136,055 |
| 2023-07-17 | 16,160.00 | 16,260.00 | 15,760.00 | 16,130.00 | 16,023.36 | 115,832 |
| 2023-07-14 | 16,200.00 | 17,400.00 | 15,640.00 | 16,160.00 | 16,053.16 | 623,850 |
| 2023-07-13 | 15,290.00 | 17,700.00 | 15,150.00 | 16,140.00 | 16,033.29 | 1,670,257 |
| 2023-07-12 | 14,660.00 | 15,070.00 | 14,610.00 | 15,060.00 | 14,960.43 | 149,576 |
| 2023-07-11 | 14,500.00 | 14,840.00 | 14,380.00 | 14,660.00 | 14,563.07 | 104,050 |
| 2023-07-10 | 14,530.00 | 14,710.00 | 14,380.00 | 14,500.00 | 14,404.13 | 120,463 |
| 2023-07-07 | 14,670.00 | 14,860.00 | 14,510.00 | 14,560.00 | 14,463.74 | 124,715 |
| 2023-07-06 | 15,200.00 | 15,200.00 | 14,780.00 | 14,870.00 | 14,771.69 | 122,414 |
| 2023-07-05 | 15,370.00 | 15,640.00 | 15,160.00 | 15,160.00 | 15,059.77 | 112,681 |
| 2023-07-04 | 15,740.00 | 15,770.00 | 15,350.00 | 15,370.00 | 15,268.38 | 126,073 |
| 2023-07-03 | 15,780.00 | 16,380.00 | 15,730.00 | 15,740.00 | 15,635.93 | 116,881 |
| 2023-06-30 | 15,770.00 | 15,850.00 | 15,370.00 | 15,780.00 | 15,675.67 | 120,223 |
| 2023-06-29 | 15,900.00 | 15,950.00 | 15,680.00 | 15,770.00 | 15,665.74 | 122,737 |
| 2023-06-28 | 16,150.00 | 16,260.00 | 15,900.00 | 15,900.00 | 15,794.88 | 120,209 |
| 2023-06-27 | 16,400.00 | 16,540.00 | 16,100.00 | 16,150.00 | 16,043.22 | 97,410 |
| 2023-06-26 | 16,210.00 | 16,700.00 | 16,120.00 | 16,400.00 | 16,291.57 | 90,425 |
| 2023-06-23 | 16,470.00 | 16,590.00 | 16,190.00 | 16,400.00 | 16,291.57 | 88,587 |
| 2023-06-22 | 16,490.00 | 16,900.00 | 16,180.00 | 16,470.00 | 16,361.11 | 97,598 |
| 2023-06-21 | 17,120.00 | 17,200.00 | 16,720.00 | 16,730.00 | 16,619.39 | 143,605 |
| 2023-06-20 | 17,220.00 | 17,400.00 | 17,120.00 | 17,120.00 | 17,006.81 | 78,292 |
| 2023-06-19 | 17,350.00 | 17,470.00 | 17,100.00 | 17,220.00 | 17,106.15 | 105,640 |
| 2023-06-16 | 17,340.00 | 17,670.00 | 17,310.00 | 17,350.00 | 17,235.29 | 116,310 |
| 2023-06-15 | 17,620.00 | 17,880.00 | 17,100.00 | 17,320.00 | 17,205.49 | 220,748 |
| 2023-06-14 | 18,530.00 | 18,540.00 | 17,600.00 | 17,840.00 | 17,722.05 | 325,748 |
| 2023-06-13 | 19,100.00 | 19,160.00 | 18,570.00 | 18,570.00 | 18,447.22 | 331,559 |
| 2023-06-12 | 19,170.00 | 19,300.00 | 19,060.00 | 19,060.00 | 18,933.98 | 166,182 |
| 2023-06-09 | 19,200.00 | 19,380.00 | 19,170.00 | 19,170.00 | 19,043.26 | 156,613 |
| 2023-06-08 | 19,290.00 | 19,300.00 | 19,160.00 | 19,200.00 | 19,073.06 | 117,408 |
| 2023-06-07 | 19,360.00 | 19,480.00 | 19,290.00 | 19,300.00 | 19,172.40 | 102,106 |
| 2023-06-05 | 19,320.00 | 19,450.00 | 19,270.00 | 19,350.00 | 19,222.07 | 76,486 |
| 2023-06-02 | 19,470.00 | 19,480.00 | 19,260.00 | 19,310.00 | 19,182.33 | 105,232 |
| 2023-06-01 | 19,450.00 | 19,550.00 | 19,350.00 | 19,350.00 | 19,222.07 | 115,441 |
| 2023-05-31 | 19,550.00 | 19,700.00 | 19,450.00 | 19,450.00 | 19,321.41 | 109,528 |
| 2023-05-30 | 19,870.00 | 19,900.00 | 19,540.00 | 19,610.00 | 19,480.35 | 143,736 |
| 2023-05-26 | 20,100.00 | 20,100.00 | 19,670.00 | 19,680.00 | 19,549.88 | 147,278 |
| 2023-05-25 | 20,200.00 | 20,400.00 | 19,980.00 | 19,990.00 | 19,857.83 | 89,380 |
| 2023-05-24 | 20,750.00 | 20,900.00 | 20,250.00 | 20,250.00 | 20,116.12 | 145,828 |
| 2023-05-23 | 20,250.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,314.79 | 123,648 |
| 2023-05-22 | 19,980.00 | 20,250.00 | 19,960.00 | 20,250.00 | 20,116.12 | 110,460 |
| 2023-05-19 | 19,830.00 | 20,100.00 | 19,810.00 | 19,980.00 | 19,847.90 | 125,621 |
| 2023-05-18 | 19,890.00 | 20,350.00 | 19,840.00 | 19,840.00 | 19,708.83 | 90,086 |
| 2023-05-17 | 19,500.00 | 20,100.00 | 19,250.00 | 19,850.00 | 19,718.76 | 168,389 |
| 2023-05-16 | 19,720.00 | 20,000.00 | 19,670.00 | 19,670.00 | 19,539.95 | 166,653 |
| 2023-05-15 | 20,000.00 | 20,200.00 | 19,930.00 | 19,950.00 | 19,818.10 | 121,105 |
| 2023-05-12 | 20,400.00 | 20,450.00 | 19,910.00 | 19,950.00 | 19,818.10 | 179,530 |
| 2023-05-11 | 20,000.00 | 20,550.00 | 19,980.00 | 20,350.00 | 20,215.45 | 226,217 |
| 2023-05-10 | 20,250.00 | 20,300.00 | 19,980.00 | 20,050.00 | 19,917.44 | 151,093 |
| 2023-05-09 | 20,350.00 | 20,600.00 | 20,100.00 | 20,100.00 | 19,967.11 | 151,720 |
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.