Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 21,850.00 | 23,500.00 | 21,350.00 | 21,800.00 | 21,655.87 | 4,060,283 |
| 2025-10-23 | 21,150.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,463.80 | 832,180 |
| 2025-10-22 | 21,700.00 | 21,700.00 | 20,800.00 | 21,100.00 | 20,960.50 | 795,270 |
| 2025-10-21 | 21,850.00 | 22,100.00 | 20,650.00 | 21,600.00 | 21,457.19 | 2,086,899 |
| 2025-10-20 | 21,950.00 | 22,400.00 | 21,400.00 | 21,600.00 | 21,457.19 | 1,026,962 |
| 2025-10-17 | 22,800.00 | 22,850.00 | 21,500.00 | 21,900.00 | 21,755.21 | 1,676,754 |
| 2025-10-16 | 23,800.00 | 23,850.00 | 22,600.00 | 22,650.00 | 22,500.25 | 1,576,576 |
| 2025-10-15 | 24,100.00 | 24,400.00 | 23,600.00 | 23,700.00 | 23,543.31 | 1,156,107 |
| 2025-10-14 | 25,000.00 | 25,350.00 | 23,700.00 | 23,850.00 | 23,692.31 | 1,693,680 |
| 2025-10-13 | 26,200.00 | 26,550.00 | 24,300.00 | 24,600.00 | 24,437.36 | 2,834,273 |
| 2025-10-10 | 26,900.00 | 27,500.00 | 26,550.00 | 27,050.00 | 26,871.16 | 1,806,965 |
| 2025-10-02 | 28,800.00 | 29,350.00 | 26,950.00 | 27,200.00 | 27,020.17 | 2,995,903 |
| 2025-10-01 | 29,800.00 | 30,500.00 | 27,800.00 | 29,100.00 | 28,907.60 | 5,737,402 |
| 2025-09-30 | 33,500.00 | 33,750.00 | 29,600.00 | 29,650.00 | 29,453.97 | 7,802,819 |
| 2025-09-29 | 27,100.00 | 34,700.00 | 24,400.00 | 33,900.00 | 33,675.87 | 28,123,000 |
| 2025-09-26 | 25,600.00 | 27,350.00 | 25,250.00 | 26,700.00 | 26,523.47 | 2,518,167 |
| 2025-09-25 | 27,000.00 | 27,000.00 | 25,350.00 | 25,600.00 | 25,430.74 | 1,265,327 |
| 2025-09-24 | 27,700.00 | 28,400.00 | 26,800.00 | 26,900.00 | 26,722.15 | 1,992,428 |
| 2025-09-23 | 28,600.00 | 29,150.00 | 27,450.00 | 27,700.00 | 27,516.86 | 2,126,072 |
| 2025-09-22 | 30,300.00 | 30,400.00 | 27,550.00 | 28,100.00 | 27,914.21 | 3,476,769 |
| 2025-09-19 | 28,400.00 | 30,550.00 | 27,850.00 | 30,050.00 | 29,851.32 | 4,143,357 |
| 2025-09-18 | 27,200.00 | 28,400.00 | 26,900.00 | 27,850.00 | 27,665.87 | 2,969,950 |
| 2025-09-17 | 25,900.00 | 27,450.00 | 25,050.00 | 26,900.00 | 26,722.15 | 3,268,623 |
| 2025-09-16 | 22,850.00 | 28,450.00 | 22,700.00 | 25,900.00 | 25,728.76 | 9,975,459 |
| 2025-09-15 | 22,800.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,698.93 | 600,137 |
| 2025-09-12 | 23,300.00 | 23,300.00 | 22,400.00 | 22,750.00 | 22,599.59 | 782,848 |
| 2025-09-11 | 23,700.00 | 23,750.00 | 22,850.00 | 23,150.00 | 22,996.94 | 1,077,235 |
| 2025-09-10 | 21,750.00 | 25,750.00 | 21,400.00 | 23,800.00 | 23,642.64 | 6,179,428 |
| 2025-09-09 | 21,650.00 | 23,100.00 | 21,250.00 | 21,650.00 | 21,506.86 | 1,350,341 |
| 2025-09-08 | 22,600.00 | 22,750.00 | 21,450.00 | 21,700.00 | 21,556.53 | 1,180,831 |
| 2025-09-05 | 23,450.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,351.24 | 866,002 |
| 2025-09-04 | 22,800.00 | 24,450.00 | 22,700.00 | 23,450.00 | 23,294.96 | 1,682,553 |
| 2025-09-03 | 23,400.00 | 23,800.00 | 22,200.00 | 22,800.00 | 22,649.26 | 1,015,369 |
| 2025-09-02 | 24,150.00 | 24,550.00 | 20,500.00 | 22,800.00 | 22,649.26 | 5,203,592 |
| 2025-09-01 | 25,450.00 | 25,450.00 | 24,150.00 | 24,450.00 | 24,288.35 | 903,889 |
| 2025-08-29 | 24,400.00 | 25,500.00 | 23,950.00 | 25,450.00 | 25,281.74 | 1,668,005 |
| 2025-08-28 | 24,300.00 | 25,550.00 | 23,200.00 | 24,400.00 | 24,238.68 | 2,278,824 |
| 2025-08-27 | 24,500.00 | 24,750.00 | 23,300.00 | 23,950.00 | 23,791.65 | 1,173,637 |
| 2025-08-26 | 23,450.00 | 24,650.00 | 22,700.00 | 23,850.00 | 23,692.31 | 1,338,571 |
| 2025-08-25 | 23,850.00 | 24,700.00 | 22,600.00 | 23,800.00 | 23,642.64 | 1,497,905 |
| 2025-08-22 | 22,500.00 | 24,300.00 | 22,250.00 | 23,350.00 | 23,195.62 | 2,342,894 |
| 2025-08-21 | 22,950.00 | 23,150.00 | 21,850.00 | 22,200.00 | 22,053.22 | 1,125,712 |
| 2025-08-20 | 21,000.00 | 23,300.00 | 20,200.00 | 22,800.00 | 22,649.26 | 2,893,066 |
| 2025-08-19 | 22,100.00 | 22,550.00 | 21,150.00 | 21,300.00 | 21,159.17 | 566,993 |
| 2025-08-18 | 21,150.00 | 22,100.00 | 20,300.00 | 21,650.00 | 21,506.86 | 590,189 |
| 2025-08-14 | 20,950.00 | 21,300.00 | 20,050.00 | 21,050.00 | 20,910.83 | 507,117 |
| 2025-08-13 | 19,970.00 | 20,750.00 | 19,460.00 | 20,350.00 | 20,215.45 | 445,385 |
| 2025-08-12 | 20,700.00 | 20,950.00 | 19,520.00 | 19,620.00 | 19,490.28 | 314,589 |
| 2025-08-11 | 20,800.00 | 21,000.00 | 20,150.00 | 20,550.00 | 20,414.13 | 210,703 |
| 2025-08-08 | 21,100.00 | 22,000.00 | 20,550.00 | 20,900.00 | 20,761.82 | 910,517 |
| 2025-08-07 | 19,880.00 | 20,000.00 | 19,540.00 | 19,940.00 | 19,808.17 | 175,977 |
| 2025-08-06 | 19,350.00 | 20,150.00 | 19,110.00 | 20,050.00 | 19,917.44 | 354,950 |
| 2025-08-05 | 20,100.00 | 20,100.00 | 19,300.00 | 19,750.00 | 19,619.42 | 424,900 |
| 2025-08-04 | 18,870.00 | 19,900.00 | 18,210.00 | 19,560.00 | 19,430.68 | 597,771 |
| 2025-08-01 | 19,120.00 | 20,500.00 | 18,400.00 | 18,650.00 | 18,526.69 | 759,894 |
| 2025-07-31 | 19,080.00 | 19,500.00 | 18,520.00 | 19,110.00 | 18,983.65 | 360,820 |
| 2025-07-30 | 19,900.00 | 20,200.00 | 18,990.00 | 19,080.00 | 18,953.85 | 878,179 |
| 2025-07-29 | 20,950.00 | 21,100.00 | 20,300.00 | 20,600.00 | 20,463.80 | 278,394 |
| 2025-07-28 | 21,800.00 | 22,500.00 | 20,750.00 | 21,000.00 | 20,861.16 | 469,793 |
| 2025-07-25 | 21,900.00 | 23,550.00 | 21,650.00 | 21,950.00 | 21,804.88 | 949,465 |
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.