Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 21,900.00 | 23,550.00 | 21,650.00 | 21,950.00 | 21,804.88 | 949,465 |
| 2025-07-24 | 23,700.00 | 23,800.00 | 20,950.00 | 22,150.00 | 22,003.55 | 2,171,607 |
| 2025-07-23 | 19,060.00 | 20,800.00 | 18,330.00 | 20,600.00 | 20,463.80 | 2,131,663 |
| 2025-07-22 | 22,000.00 | 22,800.00 | 21,150.00 | 21,250.00 | 21,109.50 | 535,271 |
| 2025-07-21 | 22,400.00 | 22,650.00 | 21,500.00 | 21,750.00 | 21,606.20 | 413,855 |
| 2025-07-18 | 22,550.00 | 23,600.00 | 21,650.00 | 23,200.00 | 23,046.61 | 913,677 |
| 2025-07-17 | 19,910.00 | 23,800.00 | 19,900.00 | 22,800.00 | 22,649.26 | 3,052,237 |
| 2025-07-16 | 20,350.00 | 20,600.00 | 19,380.00 | 20,100.00 | 19,967.11 | 823,435 |
| 2025-07-15 | 20,150.00 | 20,800.00 | 19,990.00 | 20,400.00 | 20,265.12 | 751,785 |
| 2025-07-14 | 19,000.00 | 19,720.00 | 19,000.00 | 19,720.00 | 19,589.62 | 703,115 |
| 2025-07-11 | 19,690.00 | 19,690.00 | 18,450.00 | 18,460.00 | 18,337.95 | 578,121 |
| 2025-07-10 | 18,950.00 | 20,050.00 | 18,700.00 | 19,990.00 | 19,857.83 | 1,259,628 |
| 2025-07-09 | 17,170.00 | 20,200.00 | 16,810.00 | 19,280.00 | 19,152.53 | 5,790,782 |
| 2025-07-08 | 17,500.00 | 17,580.00 | 16,300.00 | 17,110.00 | 16,996.88 | 1,717,018 |
| 2025-07-07 | 15,020.00 | 18,050.00 | 14,610.00 | 18,050.00 | 17,930.66 | 3,508,935 |
| 2025-07-04 | 13,580.00 | 14,020.00 | 13,550.00 | 13,890.00 | 13,798.17 | 158,384 |
| 2025-07-03 | 12,950.00 | 13,630.00 | 12,850.00 | 13,410.00 | 13,321.34 | 210,533 |
| 2025-07-02 | 12,740.00 | 12,740.00 | 12,400.00 | 12,670.00 | 12,586.23 | 42,565 |
| 2025-07-01 | 12,630.00 | 12,750.00 | 12,510.00 | 12,660.00 | 12,576.30 | 44,448 |
| 2025-06-30 | 12,640.00 | 12,660.00 | 12,450.00 | 12,570.00 | 12,486.89 | 24,036 |
| 2025-06-27 | 12,660.00 | 12,660.00 | 12,480.00 | 12,530.00 | 12,447.16 | 29,015 |
| 2025-06-26 | 13,100.00 | 13,130.00 | 12,490.00 | 12,620.00 | 12,536.56 | 59,222 |
| 2025-06-25 | 12,810.00 | 13,070.00 | 12,600.00 | 12,840.00 | 12,755.11 | 75,419 |
| 2025-06-24 | 12,720.00 | 12,850.00 | 12,480.00 | 12,790.00 | 12,705.44 | 77,977 |
| 2025-06-23 | 12,950.00 | 12,950.00 | 12,550.00 | 12,630.00 | 12,546.50 | 63,733 |
| 2025-06-20 | 12,690.00 | 13,000.00 | 12,620.00 | 13,000.00 | 12,914.05 | 118,563 |
| 2025-06-19 | 12,700.00 | 12,770.00 | 12,520.00 | 12,690.00 | 12,606.10 | 39,252 |
| 2025-06-18 | 12,450.00 | 12,670.00 | 12,350.00 | 12,570.00 | 12,486.89 | 43,475 |
| 2025-06-17 | 12,270.00 | 12,450.00 | 12,160.00 | 12,440.00 | 12,357.75 | 38,949 |
| 2025-06-16 | 12,230.00 | 12,290.00 | 12,090.00 | 12,150.00 | 12,069.67 | 33,440 |
| 2025-06-13 | 12,790.00 | 12,800.00 | 12,070.00 | 12,260.00 | 12,178.94 | 65,664 |
| 2025-06-12 | 12,810.00 | 12,850.00 | 12,680.00 | 12,710.00 | 12,625.97 | 42,922 |
| 2025-06-11 | 12,620.00 | 12,810.00 | 12,620.00 | 12,780.00 | 12,695.50 | 43,557 |
| 2025-06-10 | 12,700.00 | 12,760.00 | 12,530.00 | 12,550.00 | 12,467.02 | 49,723 |
| 2025-06-09 | 12,740.00 | 12,790.00 | 11,910.00 | 12,650.00 | 12,566.36 | 62,130 |
| 2025-06-05 | 12,660.00 | 12,760.00 | 12,550.00 | 12,700.00 | 12,616.03 | 74,397 |
| 2025-06-04 | 12,520.00 | 12,710.00 | 12,360.00 | 12,650.00 | 12,566.36 | 56,045 |
| 2025-06-02 | 12,700.00 | 12,860.00 | 12,400.00 | 12,420.00 | 12,337.88 | 54,769 |
| 2025-05-30 | 13,440.00 | 13,440.00 | 12,500.00 | 12,580.00 | 12,496.83 | 120,538 |
| 2025-05-29 | 12,360.00 | 12,500.00 | 12,240.00 | 12,500.00 | 12,417.36 | 45,181 |
| 2025-05-28 | 12,400.00 | 12,720.00 | 12,300.00 | 12,330.00 | 12,248.48 | 67,919 |
| 2025-05-27 | 12,220.00 | 12,430.00 | 11,950.00 | 12,110.00 | 12,029.93 | 63,229 |
| 2025-05-26 | 12,260.00 | 12,420.00 | 12,030.00 | 12,190.00 | 12,109.41 | 66,754 |
| 2025-05-23 | 12,300.00 | 12,300.00 | 11,890.00 | 11,910.00 | 11,831.26 | 98,213 |
| 2025-05-22 | 12,140.00 | 12,960.00 | 11,880.00 | 12,390.00 | 12,308.08 | 528,464 |
| 2025-05-21 | 11,560.00 | 11,910.00 | 11,560.00 | 11,850.00 | 11,771.65 | 69,514 |
| 2025-05-20 | 11,530.00 | 11,670.00 | 11,360.00 | 11,520.00 | 11,443.83 | 20,549 |
| 2025-05-19 | 11,570.00 | 11,690.00 | 11,350.00 | 11,520.00 | 11,443.83 | 54,415 |
| 2025-05-16 | 11,610.00 | 11,610.00 | 11,340.00 | 11,430.00 | 11,354.43 | 37,068 |
| 2025-05-15 | 11,510.00 | 11,660.00 | 11,460.00 | 11,570.00 | 11,493.50 | 25,601 |
| 2025-05-14 | 11,640.00 | 11,680.00 | 11,460.00 | 11,550.00 | 11,473.64 | 24,538 |
| 2025-05-13 | 11,700.00 | 11,780.00 | 11,590.00 | 11,610.00 | 11,533.24 | 31,002 |
| 2025-05-12 | 11,780.00 | 11,780.00 | 11,400.00 | 11,590.00 | 11,513.37 | 27,300 |
| 2025-05-09 | 11,600.00 | 11,680.00 | 11,450.00 | 11,560.00 | 11,483.57 | 33,771 |
| 2025-05-08 | 11,460.00 | 11,770.00 | 11,460.00 | 11,620.00 | 11,543.17 | 22,929 |
| 2025-05-07 | 11,930.00 | 11,930.00 | 11,440.00 | 11,570.00 | 11,493.50 | 49,177 |
| 2025-05-02 | 11,840.00 | 11,910.00 | 11,590.00 | 11,900.00 | 11,821.32 | 37,618 |
| 2025-04-30 | 11,750.00 | 11,950.00 | 11,720.00 | 11,830.00 | 11,751.79 | 47,843 |
| 2025-04-29 | 11,840.00 | 11,950.00 | 11,630.00 | 11,750.00 | 11,672.31 | 37,668 |
| 2025-04-28 | 11,770.00 | 11,950.00 | 11,770.00 | 11,880.00 | 11,801.45 | 40,252 |
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.