Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 20,350.00 | 20,750.00 | 20,300.00 | 20,300.00 | 20,165.79 | 141,211 |
| 2023-05-04 | 20,100.00 | 20,700.00 | 20,100.00 | 20,500.00 | 20,364.46 | 146,788 |
| 2023-05-03 | 20,700.00 | 20,850.00 | 20,100.00 | 20,100.00 | 19,967.11 | 152,918 |
| 2023-05-02 | 20,100.00 | 20,950.00 | 20,000.00 | 20,950.00 | 20,811.49 | 194,449 |
| 2023-04-28 | 20,850.00 | 20,900.00 | 20,000.00 | 20,050.00 | 19,917.44 | 242,428 |
| 2023-04-27 | 20,150.00 | 21,000.00 | 19,940.00 | 20,800.00 | 20,662.48 | 214,059 |
| 2023-04-26 | 20,400.00 | 20,800.00 | 20,000.00 | 20,350.00 | 20,215.45 | 177,318 |
| 2023-04-25 | 21,050.00 | 21,050.00 | 20,250.00 | 20,400.00 | 20,265.12 | 189,955 |
| 2023-04-24 | 21,250.00 | 21,500.00 | 20,850.00 | 20,950.00 | 20,811.49 | 143,559 |
| 2023-04-21 | 21,500.00 | 21,800.00 | 21,200.00 | 21,200.00 | 21,059.83 | 173,224 |
| 2023-04-20 | 22,200.00 | 22,250.00 | 21,500.00 | 21,600.00 | 21,457.19 | 230,768 |
| 2023-04-19 | 22,150.00 | 22,300.00 | 21,900.00 | 22,200.00 | 22,053.22 | 156,171 |
| 2023-04-18 | 22,400.00 | 22,750.00 | 22,100.00 | 22,150.00 | 22,003.55 | 213,601 |
| 2023-04-17 | 22,900.00 | 23,100.00 | 22,300.00 | 22,500.00 | 22,351.24 | 189,985 |
| 2023-04-14 | 22,500.00 | 23,500.00 | 22,500.00 | 22,850.00 | 22,698.93 | 469,362 |
| 2023-04-13 | 22,100.00 | 22,550.00 | 21,600.00 | 22,450.00 | 22,301.57 | 276,762 |
| 2023-04-12 | 21,700.00 | 22,450.00 | 21,500.00 | 22,100.00 | 21,953.88 | 271,697 |
| 2023-04-11 | 21,500.00 | 21,950.00 | 21,150.00 | 21,700.00 | 21,556.53 | 180,196 |
| 2023-04-10 | 22,150.00 | 22,300.00 | 21,550.00 | 21,700.00 | 21,556.53 | 228,801 |
| 2023-04-07 | 22,100.00 | 22,450.00 | 21,850.00 | 22,300.00 | 22,152.56 | 179,765 |
| 2023-04-06 | 22,850.00 | 23,100.00 | 22,000.00 | 22,100.00 | 21,953.88 | 258,010 |
| 2023-04-05 | 22,800.00 | 23,850.00 | 22,500.00 | 22,800.00 | 22,649.26 | 699,825 |
| 2023-04-04 | 21,450.00 | 22,850.00 | 21,450.00 | 22,450.00 | 22,301.57 | 513,058 |
| 2023-04-03 | 21,700.00 | 21,950.00 | 21,300.00 | 21,300.00 | 21,159.17 | 204,363 |
| 2023-03-31 | 21,500.00 | 21,850.00 | 21,000.00 | 21,750.00 | 21,606.20 | 290,122 |
| 2023-03-30 | 21,500.00 | 22,050.00 | 21,250.00 | 21,500.00 | 21,357.85 | 205,852 |
| 2023-03-29 | 21,900.00 | 22,000.00 | 21,350.00 | 21,400.00 | 21,258.51 | 195,411 |
| 2023-03-28 | 22,200.00 | 22,350.00 | 21,700.00 | 21,750.00 | 21,606.20 | 187,348 |
| 2023-03-27 | 22,250.00 | 22,550.00 | 21,700.00 | 22,200.00 | 22,053.22 | 186,643 |
| 2023-03-24 | 21,950.00 | 22,550.00 | 21,950.00 | 22,250.00 | 22,102.89 | 213,602 |
| 2023-03-23 | 22,500.00 | 22,500.00 | 21,700.00 | 21,800.00 | 21,655.87 | 209,667 |
| 2023-03-22 | 23,100.00 | 23,300.00 | 22,500.00 | 22,550.00 | 22,400.91 | 289,971 |
| 2023-03-21 | 23,400.00 | 23,650.00 | 22,800.00 | 22,850.00 | 22,698.93 | 243,961 |
| 2023-03-20 | 22,800.00 | 24,250.00 | 22,450.00 | 23,150.00 | 22,996.94 | 760,612 |
| 2023-03-17 | 20,900.00 | 24,450.00 | 20,850.00 | 22,900.00 | 22,748.60 | 2,028,241 |
| 2023-03-16 | 21,300.00 | 21,400.00 | 20,500.00 | 20,850.00 | 20,712.15 | 207,557 |
| 2023-03-15 | 21,200.00 | 21,800.00 | 21,150.00 | 21,400.00 | 21,258.51 | 195,639 |
| 2023-03-14 | 21,850.00 | 21,850.00 | 21,000.00 | 21,050.00 | 20,910.83 | 269,987 |
| 2023-03-13 | 22,100.00 | 22,300.00 | 21,500.00 | 21,850.00 | 21,705.54 | 231,547 |
| 2023-03-10 | 21,850.00 | 22,200.00 | 21,650.00 | 21,900.00 | 21,755.21 | 255,341 |
| 2023-03-09 | 22,500.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,152.56 | 289,122 |
| 2023-03-08 | 23,100.00 | 23,250.00 | 22,650.00 | 22,700.00 | 22,549.92 | 238,066 |
| 2023-03-07 | 23,300.00 | 23,600.00 | 23,200.00 | 23,400.00 | 23,245.29 | 213,532 |
| 2023-03-06 | 23,300.00 | 23,550.00 | 22,700.00 | 23,200.00 | 23,046.61 | 334,384 |
| 2023-03-03 | 23,450.00 | 23,700.00 | 23,000.00 | 23,300.00 | 23,145.95 | 270,451 |
| 2023-03-02 | 23,600.00 | 23,750.00 | 23,300.00 | 23,550.00 | 23,394.30 | 203,063 |
| 2023-02-28 | 23,600.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,443.97 | 189,357 |
| 2023-02-27 | 24,050.00 | 25,200.00 | 23,350.00 | 23,650.00 | 23,493.64 | 421,235 |
| 2023-02-24 | 24,550.00 | 24,600.00 | 24,050.00 | 24,050.00 | 23,890.99 | 223,997 |
| 2023-02-23 | 24,800.00 | 24,850.00 | 24,350.00 | 24,550.00 | 24,387.69 | 160,969 |
| 2023-02-22 | 24,950.00 | 25,000.00 | 24,500.00 | 24,500.00 | 24,338.02 | 228,081 |
| 2023-02-21 | 25,550.00 | 26,050.00 | 25,200.00 | 25,200.00 | 25,033.39 | 254,253 |
| 2023-02-20 | 24,850.00 | 25,500.00 | 24,600.00 | 25,450.00 | 25,281.74 | 262,323 |
| 2023-02-17 | 24,800.00 | 25,050.00 | 24,600.00 | 24,750.00 | 24,586.36 | 165,454 |
| 2023-02-16 | 24,500.00 | 25,850.00 | 24,500.00 | 25,100.00 | 24,934.05 | 417,770 |
| 2023-02-15 | 25,050.00 | 25,150.00 | 24,150.00 | 24,500.00 | 24,338.02 | 264,757 |
| 2023-02-14 | 24,900.00 | 25,150.00 | 24,850.00 | 24,950.00 | 24,785.04 | 166,828 |
| 2023-02-13 | 25,150.00 | 25,300.00 | 24,850.00 | 24,900.00 | 24,735.37 | 191,511 |
| 2023-02-10 | 25,400.00 | 25,500.00 | 24,800.00 | 25,300.00 | 25,132.73 | 304,792 |
| 2023-02-09 | 26,000.00 | 26,100.00 | 25,500.00 | 25,500.00 | 25,331.41 | 242,336 |
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.