Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 38,150.00 | 38,250.00 | 35,900.00 | 37,000.00 | 36,755.37 | 1,069,959 |
| 2026-01-20 | 39,400.00 | 40,750.00 | 38,500.00 | 39,750.00 | 39,487.19 | 1,047,461 |
| 2026-01-19 | 39,850.00 | 39,850.00 | 38,500.00 | 38,800.00 | 38,543.47 | 499,976 |
| 2026-01-16 | 37,800.00 | 39,850.00 | 36,400.00 | 39,000.00 | 38,742.15 | 1,043,898 |
| 2026-01-15 | 39,000.00 | 39,150.00 | 37,800.00 | 38,700.00 | 38,444.13 | 438,368 |
| 2026-01-14 | 39,100.00 | 39,250.00 | 37,700.00 | 38,000.00 | 37,748.76 | 563,379 |
| 2026-01-13 | 39,850.00 | 40,100.00 | 37,500.00 | 37,900.00 | 37,649.42 | 1,044,289 |
| 2026-01-12 | 41,500.00 | 41,500.00 | 39,350.00 | 40,150.00 | 39,884.55 | 701,556 |
| 2026-01-09 | 42,450.00 | 42,450.00 | 40,500.00 | 41,700.00 | 41,424.30 | 784,591 |
| 2026-01-08 | 43,100.00 | 43,950.00 | 40,650.00 | 42,000.00 | 41,722.31 | 1,653,152 |
| 2026-01-07 | 40,400.00 | 43,900.00 | 39,650.00 | 43,500.00 | 43,212.40 | 3,457,895 |
| 2026-01-06 | 39,250.00 | 40,350.00 | 38,250.00 | 39,250.00 | 38,990.50 | 1,234,307 |
| 2026-01-05 | 37,900.00 | 39,200.00 | 36,400.00 | 38,600.00 | 38,344.79 | 977,431 |
| 2026-01-02 | 38,500.00 | 40,050.00 | 38,000.00 | 38,700.00 | 38,444.13 | 1,019,186 |
| 2025-12-30 | 38,500.00 | 39,450.00 | 37,900.00 | 38,500.00 | 38,245.45 | 1,356,572 |
| 2025-12-29 | 39,500.00 | 39,500.00 | 37,650.00 | 38,400.00 | 38,146.12 | 1,356,441 |
| 2025-12-26 | 39,050.00 | 40,850.00 | 38,250.00 | 39,100.00 | 38,841.49 | 2,963,543 |
| 2025-12-24 | 38,700.00 | 41,250.00 | 38,000.00 | 39,450.00 | 39,189.17 | 6,388,301 |
| 2025-12-23 | 38,050.00 | 39,350.00 | 36,100.00 | 37,300.00 | 37,053.39 | 1,913,211 |
| 2025-12-22 | 37,800.00 | 38,450.00 | 36,450.00 | 36,650.00 | 36,407.69 | 1,576,713 |
| 2025-12-19 | 35,700.00 | 38,300.00 | 35,100.00 | 37,550.00 | 37,301.74 | 3,660,827 |
| 2025-12-18 | 36,650.00 | 37,050.00 | 35,000.00 | 35,800.00 | 35,563.31 | 2,301,973 |
| 2025-12-17 | 39,350.00 | 39,400.00 | 36,450.00 | 36,600.00 | 36,358.02 | 3,004,546 |
| 2025-12-16 | 40,850.00 | 42,400.00 | 38,600.00 | 39,200.00 | 38,940.83 | 4,287,687 |
| 2025-12-15 | 44,350.00 | 44,950.00 | 39,600.00 | 40,850.00 | 40,579.92 | 5,103,689 |
| 2025-12-12 | 40,900.00 | 45,050.00 | 40,550.00 | 44,300.00 | 44,007.11 | 13,134,410 |
| 2025-12-11 | 33,950.00 | 42,000.00 | 33,550.00 | 40,500.00 | 40,232.23 | 23,471,500 |
| 2025-12-10 | 30,900.00 | 34,600.00 | 30,600.00 | 32,500.00 | 32,285.12 | 13,706,240 |
| 2025-12-09 | 29,500.00 | 30,600.00 | 28,850.00 | 29,700.00 | 29,503.64 | 4,418,798 |
| 2025-12-08 | 27,750.00 | 28,200.00 | 27,300.00 | 27,850.00 | 27,665.87 | 582,177 |
| 2025-12-05 | 28,800.00 | 29,400.00 | 27,650.00 | 27,750.00 | 27,566.53 | 915,559 |
| 2025-12-04 | 28,900.00 | 29,100.00 | 28,000.00 | 28,800.00 | 28,609.59 | 813,679 |
| 2025-12-03 | 28,300.00 | 29,900.00 | 27,800.00 | 28,900.00 | 28,708.93 | 1,456,457 |
| 2025-12-02 | 27,350.00 | 28,450.00 | 26,600.00 | 28,200.00 | 28,013.55 | 1,168,133 |
| 2025-12-01 | 29,350.00 | 29,450.00 | 27,350.00 | 27,350.00 | 27,169.17 | 1,779,612 |
| 2025-11-28 | 28,950.00 | 29,700.00 | 28,700.00 | 29,350.00 | 29,155.95 | 1,320,434 |
| 2025-11-27 | 30,100.00 | 30,300.00 | 28,700.00 | 28,900.00 | 28,708.93 | 1,065,809 |
| 2025-11-26 | 29,750.00 | 30,650.00 | 29,400.00 | 30,050.00 | 29,851.32 | 1,781,992 |
| 2025-11-25 | 30,100.00 | 31,100.00 | 28,550.00 | 28,750.00 | 28,559.92 | 1,551,211 |
| 2025-11-24 | 31,300.00 | 31,800.00 | 29,700.00 | 29,900.00 | 29,702.31 | 1,881,385 |
| 2025-11-21 | 29,400.00 | 31,050.00 | 29,150.00 | 30,650.00 | 30,447.36 | 1,701,385 |
| 2025-11-20 | 28,550.00 | 33,100.00 | 28,300.00 | 31,100.00 | 30,894.38 | 5,109,985 |
| 2025-11-19 | 29,650.00 | 30,200.00 | 28,500.00 | 28,500.00 | 28,311.57 | 1,379,772 |
| 2025-11-18 | 30,650.00 | 30,750.00 | 29,350.00 | 29,600.00 | 29,404.30 | 1,530,970 |
| 2025-11-17 | 29,450.00 | 31,150.00 | 28,650.00 | 30,650.00 | 30,447.36 | 3,264,818 |
| 2025-11-14 | 28,950.00 | 29,950.00 | 28,450.00 | 29,250.00 | 29,056.61 | 1,933,703 |
| 2025-11-13 | 29,950.00 | 31,300.00 | 29,200.00 | 29,650.00 | 29,453.97 | 4,932,545 |
| 2025-11-12 | 27,100.00 | 29,100.00 | 27,050.00 | 28,750.00 | 28,559.92 | 4,454,683 |
| 2025-11-11 | 27,050.00 | 28,900.00 | 25,800.00 | 26,300.00 | 26,126.12 | 4,000,877 |
| 2025-11-10 | 28,100.00 | 28,600.00 | 26,100.00 | 27,050.00 | 26,871.16 | 2,236,236 |
| 2025-11-07 | 30,000.00 | 31,800.00 | 27,650.00 | 28,100.00 | 27,914.21 | 3,793,043 |
| 2025-11-06 | 29,350.00 | 32,050.00 | 29,100.00 | 30,600.00 | 30,397.69 | 10,860,130 |
| 2025-11-05 | 27,550.00 | 31,550.00 | 27,400.00 | 28,400.00 | 28,212.23 | 22,023,381 |
| 2025-11-04 | 27,050.00 | 27,900.00 | 26,400.00 | 26,650.00 | 26,473.80 | 2,069,788 |
| 2025-11-03 | 24,950.00 | 28,250.00 | 24,650.00 | 27,600.00 | 27,417.52 | 7,292,303 |
| 2025-10-31 | 22,750.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,344.63 | 1,246,955 |
| 2025-10-30 | 23,150.00 | 23,500.00 | 22,150.00 | 22,450.00 | 22,301.57 | 817,055 |
| 2025-10-29 | 23,900.00 | 24,000.00 | 22,950.00 | 23,150.00 | 22,996.94 | 879,269 |
| 2025-10-28 | 25,000.00 | 25,000.00 | 23,550.00 | 23,800.00 | 23,642.64 | 1,508,344 |
| 2025-10-27 | 22,000.00 | 25,000.00 | 21,600.00 | 24,750.00 | 24,586.36 | 4,266,614 |
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.