Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 35,800.00 | 36,850.00 | 35,350.00 | 36,050.00 | 35,811.65 | 4,091,285 |
| 2022-02-17 | 34,650.00 | 38,000.00 | 33,400.00 | 34,750.00 | 34,520.25 | 5,198,429 |
| 2022-02-16 | 35,950.00 | 38,350.00 | 34,550.00 | 35,000.00 | 34,768.60 | 4,419,545 |
| 2022-02-15 | 34,000.00 | 35,750.00 | 32,900.00 | 33,100.00 | 32,881.16 | 3,588,662 |
| 2022-02-14 | 35,800.00 | 42,650.00 | 35,150.00 | 37,750.00 | 37,500.41 | 12,477,720 |
| 2022-02-11 | 38,450.00 | 39,250.00 | 35,650.00 | 36,450.00 | 36,209.01 | 3,112,681 |
| 2022-02-10 | 39,600.00 | 40,650.00 | 37,300.00 | 38,550.00 | 38,295.12 | 3,421,009 |
| 2022-02-09 | 42,850.00 | 44,150.00 | 40,050.00 | 40,550.00 | 40,281.90 | 5,052,616 |
| 2022-02-08 | 46,600.00 | 47,600.00 | 41,300.00 | 43,350.00 | 43,063.39 | 7,712,280 |
| 2022-02-07 | 38,850.00 | 48,350.00 | 37,200.00 | 47,450.00 | 47,136.28 | 19,663,920 |
| 2022-02-04 | 43,850.00 | 45,800.00 | 35,950.00 | 37,200.00 | 36,954.05 | 9,223,238 |
| 2022-02-03 | 36,600.00 | 41,900.00 | 35,000.00 | 41,900.00 | 41,622.98 | 9,059,478 |
| 2022-01-28 | 32,250.00 | 35,000.00 | 32,200.00 | 32,250.00 | 32,036.78 | 4,893,309 |
| 2022-01-27 | 31,850.00 | 35,600.00 | 30,550.00 | 33,400.00 | 33,179.17 | 12,273,230 |
| 2022-01-26 | 33,450.00 | 34,500.00 | 30,050.00 | 31,000.00 | 30,795.04 | 6,482,301 |
| 2022-01-25 | 30,500.00 | 36,400.00 | 30,250.00 | 31,650.00 | 31,440.74 | 12,071,040 |
| 2022-01-24 | 25,100.00 | 31,900.00 | 24,050.00 | 31,200.00 | 30,993.72 | 11,613,020 |
| 2022-01-21 | 26,400.00 | 26,900.00 | 24,250.00 | 25,050.00 | 24,884.38 | 1,009,350 |
| 2022-01-20 | 26,850.00 | 27,650.00 | 25,800.00 | 26,100.00 | 25,927.44 | 879,101 |
| 2022-01-19 | 27,250.00 | 29,900.00 | 27,200.00 | 27,400.00 | 27,218.84 | 1,126,358 |
| 2022-01-18 | 30,450.00 | 30,750.00 | 28,000.00 | 28,000.00 | 27,814.88 | 976,992 |
| 2022-01-17 | 29,800.00 | 33,200.00 | 29,750.00 | 30,100.00 | 29,900.99 | 2,217,415 |
| 2022-01-14 | 29,200.00 | 31,500.00 | 29,200.00 | 29,500.00 | 29,304.96 | 1,157,247 |
| 2022-01-13 | 29,350.00 | 31,150.00 | 28,850.00 | 29,600.00 | 29,404.30 | 1,191,982 |
| 2022-01-12 | 29,900.00 | 32,000.00 | 29,200.00 | 29,500.00 | 29,304.96 | 1,867,392 |
| 2022-01-11 | 27,500.00 | 32,250.00 | 26,950.00 | 30,300.00 | 30,099.67 | 5,661,191 |
| 2022-01-10 | 28,800.00 | 29,450.00 | 27,200.00 | 27,500.00 | 27,318.18 | 930,338 |
| 2022-01-07 | 28,100.00 | 30,500.00 | 28,000.00 | 29,700.00 | 29,503.64 | 1,471,594 |
| 2022-01-06 | 30,000.00 | 32,500.00 | 29,500.00 | 29,800.00 | 29,602.98 | 2,035,261 |
| 2022-01-05 | 37,150.00 | 38,350.00 | 29,150.00 | 30,900.00 | 30,695.70 | 7,112,301 |
| 2022-01-04 | 34,200.00 | 39,000.00 | 33,900.00 | 37,500.00 | 37,252.07 | 4,464,955 |
| 2022-01-03 | 34,000.00 | 35,300.00 | 32,000.00 | 35,200.00 | 34,967.27 | 1,683,134 |
| 2021-12-30 | 31,250.00 | 37,000.00 | 30,200.00 | 33,600.00 | 33,377.85 | 4,016,703 |
| 2021-12-29 | 27,400.00 | 30,300.00 | 27,400.00 | 30,300.00 | 30,099.67 | 2,521,354 |
| 2021-12-28 | 27,100.00 | 29,250.00 | 26,500.00 | 27,050.00 | 26,871.16 | 2,238,006 |
| 2021-12-27 | 27,200.00 | 28,600.00 | 26,300.00 | 27,200.00 | 27,020.17 | 2,112,673 |
| 2021-12-24 | 28,400.00 | 28,600.00 | 25,700.00 | 26,750.00 | 26,573.14 | 2,097,897 |
| 2021-12-23 | 28,700.00 | 30,300.00 | 26,700.00 | 28,850.00 | 28,659.26 | 3,691,291 |
| 2021-12-22 | 30,700.00 | 32,550.00 | 27,850.00 | 30,000.00 | 29,801.65 | 4,300,260 |
| 2021-12-21 | 39,300.00 | 39,950.00 | 28,900.00 | 31,000.00 | 30,795.04 | 4,435,898 |
| 2021-12-20 | 39,000.00 | 40,350.00 | 35,650.00 | 37,500.00 | 37,252.07 | 3,368,584 |
| 2021-12-17 | 31,700.00 | 41,000.00 | 31,450.00 | 37,200.00 | 36,954.05 | 15,346,500 |
| 2021-12-16 | 31,550.00 | 33,300.00 | 29,900.00 | 32,750.00 | 32,533.47 | 5,147,661 |
| 2021-12-15 | 29,200.00 | 33,700.00 | 27,950.00 | 32,700.00 | 32,483.80 | 14,531,310 |
| 2021-12-14 | 23,500.00 | 26,000.00 | 23,500.00 | 25,950.00 | 25,778.43 | 1,618,380 |
| 2021-12-13 | 22,800.00 | 23,000.00 | 22,500.00 | 22,700.00 | 22,549.92 | 883,063 |
| 2021-12-10 | 21,450.00 | 22,350.00 | 21,250.00 | 22,200.00 | 22,053.22 | 1,122,612 |
| 2021-12-09 | 21,150.00 | 22,950.00 | 21,000.00 | 21,650.00 | 21,506.86 | 5,363,748 |
| 2021-12-08 | 22,200.00 | 22,300.00 | 20,400.00 | 21,600.00 | 21,457.19 | 13,096,910 |
| 2021-12-07 | 16,700.00 | 21,550.00 | 16,500.00 | 21,550.00 | 21,407.52 | 11,206,810 |
| 2021-12-06 | 16,650.00 | 17,150.00 | 16,600.00 | 16,600.00 | 16,490.25 | 170,621 |
| 2021-12-03 | 16,800.00 | 17,250.00 | 16,500.00 | 17,050.00 | 16,937.27 | 203,007 |
| 2021-12-02 | 16,500.00 | 17,700.00 | 16,500.00 | 17,050.00 | 16,937.27 | 369,312 |
| 2021-12-01 | 17,250.00 | 17,550.00 | 16,150.00 | 16,450.00 | 16,341.24 | 307,440 |
| 2021-11-30 | 17,300.00 | 17,650.00 | 16,850.00 | 17,050.00 | 16,937.27 | 735,658 |
| 2021-11-29 | 17,400.00 | 18,200.00 | 16,850.00 | 18,000.00 | 17,880.99 | 1,255,166 |
| 2021-11-26 | 16,550.00 | 17,450.00 | 16,300.00 | 16,850.00 | 16,738.60 | 606,036 |
| 2021-11-25 | 15,400.00 | 18,350.00 | 15,300.00 | 16,750.00 | 16,639.26 | 937,870 |
| 2021-11-24 | 15,850.00 | 15,900.00 | 15,400.00 | 15,400.00 | 15,298.18 | 126,808 |
| 2021-11-23 | 15,000.00 | 15,600.00 | 15,000.00 | 15,600.00 | 15,496.86 | 131,723 |
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.