Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 38,900.00 | 40,200.00 | 38,700.00 | 39,550.00 | 39,288.51 | 1,094,465 |
| 2022-08-11 | 39,700.00 | 40,550.00 | 39,300.00 | 39,650.00 | 39,387.85 | 1,015,378 |
| 2022-08-10 | 43,450.00 | 43,700.00 | 39,150.00 | 39,200.00 | 38,940.83 | 4,772,685 |
| 2022-08-09 | 38,250.00 | 38,500.00 | 37,450.00 | 37,700.00 | 37,450.74 | 820,181 |
| 2022-08-08 | 38,600.00 | 39,250.00 | 38,000.00 | 38,000.00 | 37,748.76 | 1,035,380 |
| 2022-08-05 | 37,700.00 | 39,450.00 | 37,550.00 | 38,150.00 | 37,897.77 | 1,384,887 |
| 2022-08-04 | 38,050.00 | 38,500.00 | 37,300.00 | 37,400.00 | 37,152.73 | 982,555 |
| 2022-08-03 | 38,100.00 | 39,400.00 | 37,700.00 | 38,150.00 | 37,897.77 | 1,124,987 |
| 2022-08-02 | 39,750.00 | 40,150.00 | 38,650.00 | 38,850.00 | 38,593.14 | 1,012,953 |
| 2022-08-01 | 40,200.00 | 40,450.00 | 38,550.00 | 39,750.00 | 39,487.19 | 1,493,472 |
| 2022-07-29 | 41,400.00 | 41,700.00 | 40,050.00 | 40,050.00 | 39,785.21 | 1,653,479 |
| 2022-07-28 | 42,150.00 | 43,050.00 | 40,350.00 | 41,200.00 | 40,927.60 | 3,489,424 |
| 2022-07-27 | 40,400.00 | 43,600.00 | 40,050.00 | 41,400.00 | 41,126.28 | 5,567,044 |
| 2022-07-26 | 36,450.00 | 43,750.00 | 35,700.00 | 41,350.00 | 41,076.61 | 13,314,430 |
| 2022-07-25 | 37,600.00 | 37,700.00 | 34,850.00 | 36,300.00 | 36,060.00 | 3,193,671 |
| 2022-07-22 | 38,350.00 | 40,850.00 | 37,000.00 | 38,600.00 | 38,344.79 | 8,750,498 |
| 2022-07-21 | 37,400.00 | 38,200.00 | 37,400.00 | 37,400.00 | 37,152.73 | 2,361,009 |
| 2022-07-20 | 52,600.00 | 56,500.00 | 51,500.00 | 53,400.00 | 53,046.94 | 4,949,068 |
| 2022-07-19 | 59,300.00 | 60,500.00 | 51,100.00 | 53,400.00 | 53,046.94 | 6,775,191 |
| 2022-07-18 | 48,900.00 | 59,000.00 | 48,800.00 | 57,500.00 | 57,119.83 | 10,135,910 |
| 2022-07-15 | 42,700.00 | 49,600.00 | 42,000.00 | 47,750.00 | 47,434.30 | 12,041,390 |
| 2022-07-14 | 40,450.00 | 41,750.00 | 39,950.00 | 41,600.00 | 41,324.96 | 2,374,471 |
| 2022-07-13 | 40,100.00 | 42,050.00 | 39,100.00 | 41,650.00 | 41,374.63 | 3,793,796 |
| 2022-07-12 | 37,900.00 | 41,750.00 | 37,400.00 | 40,750.00 | 40,480.58 | 9,636,959 |
| 2022-07-11 | 33,900.00 | 38,450.00 | 33,700.00 | 35,450.00 | 35,215.62 | 6,060,869 |
| 2022-07-08 | 32,200.00 | 33,750.00 | 30,950.00 | 33,200.00 | 32,980.50 | 3,431,679 |
| 2022-07-07 | 29,350.00 | 31,550.00 | 28,900.00 | 30,900.00 | 30,695.70 | 2,695,872 |
| 2022-07-06 | 31,800.00 | 34,200.00 | 28,550.00 | 28,750.00 | 28,559.92 | 2,772,879 |
| 2022-07-05 | 30,750.00 | 32,850.00 | 30,550.00 | 31,300.00 | 31,093.06 | 1,347,318 |
| 2022-07-04 | 29,850.00 | 31,200.00 | 29,500.00 | 29,850.00 | 29,652.64 | 648,660 |
| 2022-07-01 | 31,000.00 | 32,050.00 | 29,250.00 | 29,600.00 | 29,404.30 | 600,433 |
| 2022-06-30 | 31,900.00 | 32,300.00 | 30,850.00 | 30,850.00 | 30,646.03 | 414,320 |
| 2022-06-29 | 31,550.00 | 32,850.00 | 31,300.00 | 31,900.00 | 31,689.09 | 686,698 |
| 2022-06-28 | 32,150.00 | 32,850.00 | 31,800.00 | 32,200.00 | 31,987.11 | 553,502 |
| 2022-06-27 | 32,200.00 | 32,950.00 | 30,200.00 | 32,150.00 | 31,937.44 | 1,046,670 |
| 2022-06-24 | 28,100.00 | 33,000.00 | 28,100.00 | 32,050.00 | 31,838.10 | 3,523,389 |
| 2022-06-23 | 30,000.00 | 30,100.00 | 27,350.00 | 28,100.00 | 27,914.21 | 2,417,033 |
| 2022-06-22 | 37,650.00 | 39,550.00 | 33,800.00 | 33,850.00 | 33,626.20 | 2,084,271 |
| 2022-06-21 | 35,550.00 | 37,500.00 | 34,500.00 | 37,100.00 | 36,854.71 | 1,334,854 |
| 2022-06-20 | 37,000.00 | 37,500.00 | 34,900.00 | 35,550.00 | 35,314.96 | 810,097 |
| 2022-06-17 | 35,500.00 | 38,750.00 | 35,150.00 | 36,050.00 | 35,811.65 | 1,957,835 |
| 2022-06-16 | 35,500.00 | 37,650.00 | 35,250.00 | 36,100.00 | 35,861.32 | 1,372,388 |
| 2022-06-15 | 36,500.00 | 37,050.00 | 34,000.00 | 34,550.00 | 34,321.57 | 943,007 |
| 2022-06-14 | 34,950.00 | 37,100.00 | 34,700.00 | 37,100.00 | 36,854.71 | 1,023,873 |
| 2022-06-13 | 37,150.00 | 37,800.00 | 36,150.00 | 36,250.00 | 36,010.33 | 878,507 |
| 2022-06-10 | 38,750.00 | 39,200.00 | 37,550.00 | 37,700.00 | 37,450.74 | 1,007,451 |
| 2022-06-09 | 40,850.00 | 41,050.00 | 39,750.00 | 39,750.00 | 39,487.19 | 770,689 |
| 2022-06-08 | 41,700.00 | 42,750.00 | 40,750.00 | 41,450.00 | 41,175.95 | 735,335 |
| 2022-06-07 | 43,500.00 | 43,850.00 | 41,550.00 | 42,100.00 | 41,821.65 | 707,702 |
| 2022-06-03 | 44,000.00 | 45,150.00 | 42,700.00 | 43,250.00 | 42,964.05 | 856,926 |
| 2022-06-02 | 43,500.00 | 47,500.00 | 42,700.00 | 44,000.00 | 43,709.09 | 4,193,761 |
| 2022-05-31 | 41,700.00 | 42,350.00 | 41,050.00 | 41,700.00 | 41,424.30 | 1,004,083 |
| 2022-05-30 | 40,450.00 | 42,500.00 | 40,450.00 | 41,700.00 | 41,424.30 | 1,019,187 |
| 2022-05-27 | 40,850.00 | 41,650.00 | 40,000.00 | 40,450.00 | 40,182.56 | 1,032,652 |
| 2022-05-26 | 41,550.00 | 41,800.00 | 39,950.00 | 40,300.00 | 40,033.55 | 1,185,294 |
| 2022-05-25 | 42,800.00 | 43,550.00 | 41,350.00 | 41,350.00 | 41,076.61 | 1,176,623 |
| 2022-05-24 | 45,500.00 | 45,500.00 | 42,300.00 | 43,300.00 | 43,013.72 | 1,503,872 |
| 2022-05-23 | 44,450.00 | 46,550.00 | 44,350.00 | 45,150.00 | 44,851.49 | 1,524,475 |
| 2022-05-20 | 45,750.00 | 45,900.00 | 43,850.00 | 44,350.00 | 44,056.78 | 1,268,323 |
| 2022-05-19 | 45,600.00 | 46,700.00 | 45,500.00 | 45,700.00 | 45,397.85 | 1,106,649 |
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.