Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 26,150.00 | 26,250.00 | 25,900.00 | 26,000.00 | 25,828.10 | 180,214 |
| 2023-02-07 | 26,050.00 | 26,300.00 | 25,950.00 | 26,000.00 | 25,828.10 | 177,885 |
| 2023-02-06 | 26,450.00 | 26,500.00 | 26,050.00 | 26,050.00 | 25,877.77 | 188,795 |
| 2023-02-03 | 26,050.00 | 26,900.00 | 26,050.00 | 26,200.00 | 26,026.78 | 471,742 |
| 2023-02-02 | 25,850.00 | 26,200.00 | 25,750.00 | 26,000.00 | 25,828.10 | 250,027 |
| 2023-02-01 | 25,900.00 | 26,100.00 | 25,600.00 | 25,800.00 | 25,629.42 | 255,508 |
| 2023-01-31 | 25,550.00 | 25,950.00 | 25,100.00 | 25,950.00 | 25,778.43 | 377,892 |
| 2023-01-30 | 26,250.00 | 26,250.00 | 25,700.00 | 25,700.00 | 25,530.08 | 361,663 |
| 2023-01-27 | 26,500.00 | 26,650.00 | 26,200.00 | 26,300.00 | 26,126.12 | 310,750 |
| 2023-01-26 | 26,100.00 | 26,550.00 | 25,550.00 | 26,450.00 | 26,275.12 | 466,937 |
| 2023-01-25 | 26,450.00 | 26,550.00 | 25,950.00 | 26,100.00 | 25,927.44 | 320,212 |
| 2023-01-20 | 26,000.00 | 26,400.00 | 25,950.00 | 26,250.00 | 26,076.45 | 224,891 |
| 2023-01-19 | 26,550.00 | 26,850.00 | 25,900.00 | 26,250.00 | 26,076.45 | 326,736 |
| 2023-01-18 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,424.13 | 448,852 |
| 2023-01-17 | 28,100.00 | 28,200.00 | 27,100.00 | 27,200.00 | 27,020.17 | 507,511 |
| 2023-01-16 | 28,250.00 | 28,450.00 | 27,500.00 | 28,100.00 | 27,914.21 | 467,448 |
| 2023-01-13 | 28,550.00 | 28,650.00 | 28,100.00 | 28,300.00 | 28,112.89 | 410,641 |
| 2023-01-12 | 28,850.00 | 29,100.00 | 28,600.00 | 28,600.00 | 28,410.91 | 391,804 |
| 2023-01-11 | 28,700.00 | 28,850.00 | 28,350.00 | 28,600.00 | 28,410.91 | 443,981 |
| 2023-01-10 | 29,050.00 | 29,150.00 | 28,350.00 | 28,500.00 | 28,311.57 | 536,966 |
| 2023-01-09 | 28,700.00 | 29,400.00 | 28,700.00 | 29,000.00 | 28,808.26 | 589,722 |
| 2023-01-06 | 28,450.00 | 29,900.00 | 28,300.00 | 28,900.00 | 28,708.93 | 1,536,407 |
| 2023-01-05 | 29,100.00 | 29,400.00 | 28,300.00 | 28,500.00 | 28,311.57 | 954,491 |
| 2023-01-04 | 29,350.00 | 30,250.00 | 28,800.00 | 29,100.00 | 28,907.60 | 2,162,067 |
| 2023-01-03 | 27,250.00 | 29,250.00 | 27,000.00 | 27,950.00 | 27,765.21 | 2,402,911 |
| 2023-01-02 | 28,050.00 | 28,800.00 | 27,000.00 | 27,150.00 | 26,970.50 | 1,458,599 |
| 2022-12-29 | 30,550.00 | 30,950.00 | 28,500.00 | 28,550.00 | 28,361.24 | 2,718,996 |
| 2022-12-28 | 40,250.00 | 41,700.00 | 28,900.00 | 29,950.00 | 29,751.98 | 9,899,934 |
| 2022-12-27 | 41,050.00 | 41,600.00 | 39,900.00 | 41,200.00 | 40,927.60 | 1,462,437 |
| 2022-12-26 | 43,700.00 | 45,300.00 | 41,900.00 | 42,250.00 | 41,970.66 | 4,090,377 |
| 2022-12-23 | 43,850.00 | 44,700.00 | 41,100.00 | 41,200.00 | 40,927.60 | 1,809,571 |
| 2022-12-22 | 43,350.00 | 45,500.00 | 42,800.00 | 44,050.00 | 43,758.76 | 2,854,619 |
| 2022-12-21 | 39,850.00 | 44,100.00 | 39,100.00 | 43,750.00 | 43,460.74 | 4,345,311 |
| 2022-12-20 | 40,950.00 | 42,100.00 | 40,000.00 | 40,050.00 | 39,785.21 | 1,541,422 |
| 2022-12-19 | 42,300.00 | 43,400.00 | 40,650.00 | 41,000.00 | 40,728.93 | 1,681,517 |
| 2022-12-16 | 45,900.00 | 46,500.00 | 41,900.00 | 42,250.00 | 41,970.66 | 4,342,878 |
| 2022-12-15 | 40,800.00 | 46,600.00 | 40,300.00 | 45,600.00 | 45,298.51 | 9,089,863 |
| 2022-12-14 | 39,800.00 | 40,800.00 | 39,500.00 | 39,950.00 | 39,685.87 | 1,224,273 |
| 2022-12-13 | 39,550.00 | 40,500.00 | 38,950.00 | 39,400.00 | 39,139.50 | 1,441,178 |
| 2022-12-12 | 36,200.00 | 39,550.00 | 36,200.00 | 39,100.00 | 38,841.49 | 2,026,976 |
| 2022-12-09 | 35,500.00 | 37,050.00 | 35,300.00 | 36,500.00 | 36,258.68 | 754,188 |
| 2022-12-08 | 34,250.00 | 36,400.00 | 34,000.00 | 35,800.00 | 35,563.31 | 1,255,136 |
| 2022-12-07 | 35,350.00 | 35,550.00 | 34,000.00 | 34,250.00 | 34,023.55 | 629,823 |
| 2022-12-06 | 35,700.00 | 37,150.00 | 35,100.00 | 35,150.00 | 34,917.60 | 629,262 |
| 2022-12-05 | 37,050.00 | 37,650.00 | 36,050.00 | 36,150.00 | 35,910.99 | 557,585 |
| 2022-12-02 | 37,650.00 | 38,150.00 | 37,400.00 | 37,400.00 | 37,152.73 | 620,907 |
| 2022-12-01 | 38,400.00 | 39,150.00 | 37,600.00 | 38,100.00 | 37,848.10 | 1,082,055 |
| 2022-11-30 | 39,750.00 | 39,800.00 | 38,200.00 | 38,400.00 | 38,146.12 | 940,425 |
| 2022-11-29 | 38,900.00 | 40,850.00 | 37,500.00 | 39,000.00 | 38,742.15 | 2,041,257 |
| 2022-11-28 | 36,600.00 | 40,850.00 | 34,850.00 | 39,900.00 | 39,636.20 | 4,082,579 |
| 2022-11-25 | 38,350.00 | 39,400.00 | 36,300.00 | 37,350.00 | 37,103.06 | 2,100,613 |
| 2022-11-24 | 42,100.00 | 42,850.00 | 38,000.00 | 38,150.00 | 37,897.77 | 2,988,963 |
| 2022-11-23 | 44,000.00 | 47,200.00 | 40,500.00 | 42,100.00 | 41,821.65 | 6,899,313 |
| 2022-11-22 | 38,400.00 | 40,900.00 | 37,200.00 | 37,250.00 | 37,003.72 | 3,788,028 |
| 2022-11-21 | 42,050.00 | 42,300.00 | 36,500.00 | 37,100.00 | 36,854.71 | 2,471,578 |
| 2022-11-18 | 42,000.00 | 43,300.00 | 40,300.00 | 41,000.00 | 40,728.93 | 3,308,166 |
| 2022-11-17 | 40,500.00 | 44,200.00 | 40,050.00 | 41,500.00 | 41,225.62 | 4,478,889 |
| 2022-11-16 | 41,500.00 | 42,100.00 | 39,350.00 | 40,000.00 | 39,735.54 | 3,996,801 |
| 2022-11-15 | 33,100.00 | 40,000.00 | 32,850.00 | 40,000.00 | 39,735.54 | 8,303,411 |
| 2022-11-14 | 29,550.00 | 31,800.00 | 29,400.00 | 30,800.00 | 30,596.36 | 1,053,558 |
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.