Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 29,650.00 | 29,950.00 | 29,150.00 | 29,200.00 | 29,006.94 | 357,551 |
| 2022-11-10 | 31,800.00 | 32,500.00 | 28,650.00 | 29,000.00 | 28,808.26 | 1,358,560 |
| 2022-11-09 | 30,750.00 | 32,200.00 | 30,500.00 | 31,950.00 | 31,738.76 | 681,886 |
| 2022-11-08 | 29,950.00 | 30,700.00 | 29,450.00 | 30,250.00 | 30,050.00 | 462,055 |
| 2022-11-07 | 28,600.00 | 29,400.00 | 28,350.00 | 29,200.00 | 29,006.94 | 317,503 |
| 2022-11-04 | 28,200.00 | 28,800.00 | 27,750.00 | 28,600.00 | 28,410.91 | 234,019 |
| 2022-11-03 | 28,050.00 | 29,100.00 | 27,900.00 | 28,350.00 | 28,162.56 | 268,177 |
| 2022-11-02 | 27,700.00 | 29,000.00 | 27,450.00 | 28,550.00 | 28,361.24 | 585,050 |
| 2022-11-01 | 26,950.00 | 28,700.00 | 26,700.00 | 27,500.00 | 27,318.18 | 369,930 |
| 2022-10-31 | 27,900.00 | 28,050.00 | 27,450.00 | 27,500.00 | 27,318.18 | 199,708 |
| 2022-10-28 | 27,850.00 | 28,000.00 | 27,350.00 | 27,550.00 | 27,367.85 | 180,694 |
| 2022-10-27 | 28,300.00 | 28,600.00 | 27,750.00 | 27,800.00 | 27,616.20 | 268,741 |
| 2022-10-26 | 28,350.00 | 29,250.00 | 27,900.00 | 28,500.00 | 28,311.57 | 397,175 |
| 2022-10-25 | 28,550.00 | 29,400.00 | 28,150.00 | 28,250.00 | 28,063.22 | 321,137 |
| 2022-10-24 | 27,750.00 | 28,850.00 | 27,700.00 | 28,450.00 | 28,261.90 | 307,671 |
| 2022-10-21 | 28,350.00 | 28,400.00 | 27,450.00 | 27,450.00 | 27,268.51 | 192,583 |
| 2022-10-20 | 28,050.00 | 29,000.00 | 27,450.00 | 28,200.00 | 28,013.55 | 487,143 |
| 2022-10-19 | 27,950.00 | 28,650.00 | 27,900.00 | 28,050.00 | 27,864.55 | 272,210 |
| 2022-10-18 | 27,750.00 | 28,600.00 | 27,500.00 | 27,950.00 | 27,765.21 | 538,529 |
| 2022-10-17 | 26,100.00 | 26,850.00 | 25,550.00 | 26,700.00 | 26,523.47 | 236,460 |
| 2022-10-14 | 27,000.00 | 27,300.00 | 26,700.00 | 26,800.00 | 26,622.81 | 276,069 |
| 2022-10-13 | 28,100.00 | 28,300.00 | 26,550.00 | 26,550.00 | 26,374.46 | 381,086 |
| 2022-10-12 | 29,700.00 | 29,850.00 | 28,400.00 | 28,550.00 | 28,361.24 | 443,440 |
| 2022-10-11 | 28,000.00 | 29,400.00 | 27,450.00 | 29,150.00 | 28,957.27 | 557,073 |
| 2022-10-07 | 28,800.00 | 28,950.00 | 27,500.00 | 28,000.00 | 27,814.88 | 352,294 |
| 2022-10-06 | 28,350.00 | 28,900.00 | 28,200.00 | 28,600.00 | 28,410.91 | 240,419 |
| 2022-10-05 | 29,150.00 | 29,550.00 | 28,150.00 | 28,200.00 | 28,013.55 | 414,363 |
| 2022-10-04 | 27,900.00 | 30,650.00 | 27,750.00 | 28,800.00 | 28,609.59 | 791,163 |
| 2022-09-30 | 29,450.00 | 30,800.00 | 27,900.00 | 28,000.00 | 27,814.88 | 746,348 |
| 2022-09-29 | 30,650.00 | 32,950.00 | 30,100.00 | 30,100.00 | 29,900.99 | 1,495,267 |
| 2022-09-28 | 28,000.00 | 34,150.00 | 26,950.00 | 30,100.00 | 29,900.99 | 5,448,102 |
| 2022-09-27 | 26,500.00 | 27,350.00 | 26,250.00 | 27,350.00 | 27,169.17 | 422,926 |
| 2022-09-26 | 27,500.00 | 27,850.00 | 26,350.00 | 26,650.00 | 26,473.80 | 516,324 |
| 2022-09-23 | 29,850.00 | 29,950.00 | 28,100.00 | 28,200.00 | 28,013.55 | 401,709 |
| 2022-09-22 | 30,250.00 | 30,950.00 | 29,400.00 | 29,950.00 | 29,751.98 | 462,463 |
| 2022-09-21 | 32,000.00 | 32,350.00 | 31,000.00 | 31,050.00 | 30,844.71 | 375,970 |
| 2022-09-20 | 32,800.00 | 35,800.00 | 32,100.00 | 32,550.00 | 32,334.79 | 849,258 |
| 2022-09-19 | 35,600.00 | 35,600.00 | 33,100.00 | 33,100.00 | 32,881.16 | 538,098 |
| 2022-09-16 | 34,450.00 | 39,600.00 | 33,600.00 | 35,500.00 | 35,265.29 | 2,872,867 |
| 2022-09-15 | 35,450.00 | 35,650.00 | 34,000.00 | 34,550.00 | 34,321.57 | 423,717 |
| 2022-09-14 | 33,250.00 | 35,300.00 | 33,000.00 | 34,800.00 | 34,569.92 | 397,495 |
| 2022-09-13 | 34,250.00 | 35,000.00 | 34,050.00 | 34,550.00 | 34,321.57 | 451,473 |
| 2022-09-08 | 33,000.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,079.83 | 394,007 |
| 2022-09-07 | 33,850.00 | 34,200.00 | 32,450.00 | 32,550.00 | 32,334.79 | 362,891 |
| 2022-09-06 | 33,700.00 | 34,800.00 | 33,700.00 | 34,300.00 | 34,073.22 | 243,101 |
| 2022-09-05 | 35,200.00 | 35,750.00 | 34,300.00 | 34,400.00 | 34,172.56 | 419,204 |
| 2022-09-02 | 35,900.00 | 38,000.00 | 34,700.00 | 35,750.00 | 35,513.64 | 1,314,115 |
| 2022-09-01 | 36,800.00 | 37,100.00 | 35,400.00 | 35,450.00 | 35,215.62 | 378,854 |
| 2022-08-31 | 37,250.00 | 37,750.00 | 36,850.00 | 37,000.00 | 36,755.37 | 387,843 |
| 2022-08-30 | 36,550.00 | 37,900.00 | 36,300.00 | 37,250.00 | 37,003.72 | 837,917 |
| 2022-08-29 | 36,750.00 | 37,600.00 | 36,150.00 | 36,200.00 | 35,960.66 | 457,784 |
| 2022-08-26 | 35,400.00 | 38,700.00 | 35,200.00 | 37,750.00 | 37,500.41 | 1,908,154 |
| 2022-08-25 | 35,250.00 | 35,600.00 | 34,600.00 | 35,150.00 | 34,917.60 | 325,486 |
| 2022-08-24 | 36,200.00 | 36,700.00 | 35,000.00 | 35,150.00 | 34,917.60 | 450,354 |
| 2022-08-23 | 35,500.00 | 35,950.00 | 34,500.00 | 35,300.00 | 35,066.61 | 548,045 |
| 2022-08-22 | 36,150.00 | 37,450.00 | 36,000.00 | 36,050.00 | 35,811.65 | 491,360 |
| 2022-08-19 | 38,250.00 | 38,250.00 | 37,400.00 | 37,400.00 | 37,152.73 | 414,710 |
| 2022-08-18 | 38,800.00 | 39,000.00 | 38,000.00 | 38,300.00 | 38,046.78 | 482,453 |
| 2022-08-17 | 39,350.00 | 39,950.00 | 38,750.00 | 38,800.00 | 38,543.47 | 606,868 |
| 2022-08-16 | 39,500.00 | 39,550.00 | 38,850.00 | 39,000.00 | 38,742.15 | 514,875 |
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.