Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 47,650.00 | 50,700.00 | 46,650.00 | 47,700.00 | 47,384.63 | 3,635,604 |
| 2022-05-17 | 45,900.00 | 48,900.00 | 45,550.00 | 46,600.00 | 46,291.90 | 2,046,521 |
| 2022-05-16 | 46,100.00 | 49,900.00 | 45,750.00 | 46,250.00 | 45,944.21 | 2,329,989 |
| 2022-05-13 | 45,250.00 | 50,300.00 | 43,100.00 | 45,750.00 | 45,447.52 | 7,056,691 |
| 2022-05-12 | 46,400.00 | 47,450.00 | 41,300.00 | 41,650.00 | 41,374.63 | 2,560,376 |
| 2022-05-11 | 49,400.00 | 49,650.00 | 47,000.00 | 47,000.00 | 46,689.26 | 1,020,231 |
| 2022-05-10 | 49,050.00 | 50,500.00 | 46,200.00 | 49,100.00 | 48,775.37 | 1,462,992 |
| 2022-05-09 | 49,050.00 | 52,500.00 | 48,500.00 | 49,100.00 | 48,775.37 | 2,439,521 |
| 2022-05-06 | 49,500.00 | 51,000.00 | 49,000.00 | 49,150.00 | 48,825.04 | 1,002,967 |
| 2022-05-04 | 51,600.00 | 52,200.00 | 48,950.00 | 50,500.00 | 50,166.12 | 1,584,198 |
| 2022-05-03 | 52,600.00 | 53,500.00 | 50,900.00 | 50,900.00 | 50,563.47 | 1,230,878 |
| 2022-05-02 | 49,150.00 | 57,300.00 | 48,750.00 | 52,500.00 | 52,152.89 | 5,259,963 |
| 2022-04-29 | 48,700.00 | 52,100.00 | 48,050.00 | 49,800.00 | 49,470.74 | 3,111,838 |
| 2022-04-28 | 56,300.00 | 57,900.00 | 52,600.00 | 53,000.00 | 52,649.59 | 2,757,103 |
| 2022-04-27 | 55,700.00 | 59,600.00 | 53,900.00 | 56,400.00 | 56,027.11 | 3,410,319 |
| 2022-04-26 | 60,100.00 | 63,900.00 | 58,100.00 | 58,600.00 | 58,212.56 | 6,515,188 |
| 2022-04-25 | 65,600.00 | 65,800.00 | 55,300.00 | 57,600.00 | 57,219.17 | 6,643,607 |
| 2022-04-22 | 59,800.00 | 65,600.00 | 57,600.00 | 64,800.00 | 64,371.57 | 15,216,370 |
| 2022-04-21 | 57,000.00 | 57,600.00 | 50,700.00 | 52,000.00 | 51,656.20 | 4,036,385 |
| 2022-04-20 | 55,500.00 | 60,400.00 | 55,300.00 | 55,600.00 | 55,232.40 | 7,180,822 |
| 2022-04-19 | 58,900.00 | 60,100.00 | 54,300.00 | 56,900.00 | 56,523.80 | 6,726,625 |
| 2022-04-18 | 50,700.00 | 61,700.00 | 49,900.00 | 57,400.00 | 57,020.50 | 17,494,850 |
| 2022-04-15 | 55,200.00 | 56,700.00 | 49,500.00 | 49,500.00 | 49,172.73 | 7,807,882 |
| 2022-04-14 | 45,850.00 | 57,000.00 | 44,750.00 | 54,900.00 | 54,537.02 | 21,136,490 |
| 2022-04-13 | 57,200.00 | 58,700.00 | 45,200.00 | 45,200.00 | 44,901.16 | 15,114,350 |
| 2022-04-12 | 68,500.00 | 69,800.00 | 63,100.00 | 64,500.00 | 64,073.55 | 3,462,891 |
| 2022-04-11 | 73,100.00 | 75,900.00 | 69,500.00 | 69,500.00 | 69,040.50 | 3,029,617 |
| 2022-04-08 | 72,100.00 | 75,900.00 | 71,600.00 | 73,000.00 | 72,517.36 | 2,816,149 |
| 2022-04-07 | 73,800.00 | 79,300.00 | 73,300.00 | 75,500.00 | 75,000.83 | 6,234,805 |
| 2022-04-06 | 74,300.00 | 79,500.00 | 72,600.00 | 74,600.00 | 74,106.78 | 4,813,800 |
| 2022-04-05 | 76,400.00 | 76,600.00 | 72,400.00 | 73,200.00 | 72,716.03 | 3,664,091 |
| 2022-04-04 | 65,500.00 | 77,300.00 | 65,500.00 | 73,800.00 | 73,312.07 | 12,487,340 |
| 2022-04-01 | 67,900.00 | 69,000.00 | 63,500.00 | 65,500.00 | 65,066.94 | 4,656,259 |
| 2022-03-31 | 66,900.00 | 71,700.00 | 66,500.00 | 68,200.00 | 67,749.09 | 5,938,706 |
| 2022-03-30 | 63,200.00 | 75,400.00 | 62,600.00 | 67,500.00 | 67,053.72 | 15,990,800 |
| 2022-03-29 | 64,800.00 | 68,800.00 | 61,500.00 | 61,700.00 | 61,292.07 | 5,358,858 |
| 2022-03-28 | 67,900.00 | 72,600.00 | 62,600.00 | 66,500.00 | 66,060.33 | 12,114,650 |
| 2022-03-25 | 53,700.00 | 69,800.00 | 52,700.00 | 69,800.00 | 69,338.51 | 17,231,189 |
| 2022-03-24 | 51,100.00 | 54,500.00 | 49,950.00 | 53,700.00 | 53,344.96 | 3,959,522 |
| 2022-03-23 | 49,450.00 | 54,300.00 | 48,500.00 | 51,700.00 | 51,358.18 | 5,447,571 |
| 2022-03-22 | 49,400.00 | 51,700.00 | 49,350.00 | 49,650.00 | 49,321.74 | 2,006,452 |
| 2022-03-21 | 51,600.00 | 53,000.00 | 49,250.00 | 49,700.00 | 49,371.41 | 2,828,457 |
| 2022-03-18 | 55,000.00 | 55,700.00 | 51,700.00 | 52,500.00 | 52,152.89 | 3,064,744 |
| 2022-03-17 | 49,050.00 | 57,600.00 | 48,700.00 | 55,000.00 | 54,636.36 | 10,522,940 |
| 2022-03-16 | 46,050.00 | 48,600.00 | 45,500.00 | 48,000.00 | 47,682.64 | 1,706,990 |
| 2022-03-15 | 45,200.00 | 48,450.00 | 44,200.00 | 46,450.00 | 46,142.89 | 3,197,544 |
| 2022-03-14 | 42,950.00 | 47,500.00 | 40,600.00 | 43,800.00 | 43,510.41 | 2,866,151 |
| 2022-03-11 | 47,100.00 | 47,500.00 | 43,200.00 | 45,050.00 | 44,752.15 | 1,963,682 |
| 2022-03-10 | 48,500.00 | 49,500.00 | 44,100.00 | 47,250.00 | 46,937.60 | 2,399,348 |
| 2022-03-08 | 50,200.00 | 56,900.00 | 40,500.00 | 46,650.00 | 46,341.57 | 10,683,250 |
| 2022-03-07 | 48,150.00 | 53,500.00 | 47,050.00 | 50,100.00 | 49,768.76 | 3,798,865 |
| 2022-03-04 | 50,800.00 | 51,500.00 | 46,300.00 | 48,150.00 | 47,831.65 | 4,093,854 |
| 2022-03-03 | 54,400.00 | 57,900.00 | 49,600.00 | 50,400.00 | 50,066.78 | 3,256,942 |
| 2022-03-02 | 57,600.00 | 59,100.00 | 54,200.00 | 55,300.00 | 54,934.38 | 3,046,435 |
| 2022-02-28 | 56,900.00 | 63,000.00 | 56,700.00 | 58,600.00 | 58,212.56 | 7,629,820 |
| 2022-02-25 | 48,100.00 | 60,000.00 | 44,900.00 | 58,500.00 | 58,113.22 | 19,773,039 |
| 2022-02-24 | 43,250.00 | 49,850.00 | 42,950.00 | 46,300.00 | 45,993.88 | 15,620,590 |
| 2022-02-23 | 45,050.00 | 46,000.00 | 42,400.00 | 44,100.00 | 43,808.43 | 8,248,335 |
| 2022-02-22 | 35,550.00 | 46,100.00 | 35,400.00 | 43,250.00 | 42,964.05 | 23,934,301 |
| 2022-02-21 | 35,600.00 | 38,350.00 | 35,400.00 | 36,250.00 | 36,010.33 | 4,128,878 |
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.