Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,790.00 | 11,790.00 | 11,480.00 | 11,500.00 | 11,423.97 | 50,406 |
| 2025-01-22 | 11,780.00 | 11,910.00 | 11,700.00 | 11,720.00 | 11,642.51 | 45,001 |
| 2025-01-21 | 11,890.00 | 12,000.00 | 11,760.00 | 11,780.00 | 11,702.12 | 47,426 |
| 2025-01-20 | 12,150.00 | 12,150.00 | 11,850.00 | 11,890.00 | 11,811.39 | 43,267 |
| 2025-01-17 | 11,770.00 | 12,190.00 | 11,700.00 | 12,150.00 | 12,069.67 | 77,191 |
| 2025-01-16 | 11,930.00 | 11,940.00 | 11,810.00 | 11,880.00 | 11,801.45 | 45,015 |
| 2025-01-15 | 12,120.00 | 12,120.00 | 11,740.00 | 11,740.00 | 11,662.38 | 74,850 |
| 2025-01-14 | 11,960.00 | 12,120.00 | 11,880.00 | 11,990.00 | 11,910.73 | 31,940 |
| 2025-01-13 | 12,180.00 | 12,240.00 | 11,960.00 | 11,960.00 | 11,880.93 | 42,843 |
| 2025-01-10 | 12,330.00 | 12,400.00 | 12,160.00 | 12,180.00 | 12,099.47 | 37,295 |
| 2025-01-09 | 12,330.00 | 12,430.00 | 12,260.00 | 12,320.00 | 12,238.55 | 58,174 |
| 2025-01-08 | 12,300.00 | 12,520.00 | 12,270.00 | 12,320.00 | 12,238.55 | 75,474 |
| 2025-01-07 | 12,400.00 | 12,400.00 | 12,160.00 | 12,330.00 | 12,248.48 | 96,365 |
| 2025-01-06 | 11,780.00 | 12,450.00 | 11,750.00 | 12,380.00 | 12,298.15 | 179,385 |
| 2025-01-03 | 11,550.00 | 11,810.00 | 11,530.00 | 11,730.00 | 11,652.45 | 59,679 |
| 2025-01-02 | 11,910.00 | 11,910.00 | 11,460.00 | 11,510.00 | 11,433.90 | 73,594 |
| 2024-12-30 | 12,100.00 | 12,780.00 | 11,760.00 | 11,770.00 | 11,692.18 | 162,729 |
| 2024-12-27 | 12,010.00 | 12,240.00 | 11,820.00 | 11,830.00 | 11,751.79 | 127,442 |
| 2024-12-26 | 11,630.00 | 12,340.00 | 11,630.00 | 11,950.00 | 11,870.99 | 226,269 |
| 2024-12-24 | 11,500.00 | 13,750.00 | 11,360.00 | 11,750.00 | 11,672.31 | 897,805 |
| 2024-12-23 | 10,980.00 | 11,410.00 | 10,980.00 | 11,360.00 | 11,284.89 | 45,866 |
| 2024-12-20 | 11,400.00 | 11,450.00 | 10,950.00 | 10,950.00 | 10,877.60 | 95,236 |
| 2024-12-19 | 11,770.00 | 11,970.00 | 11,100.00 | 11,390.00 | 11,314.69 | 114,625 |
| 2024-12-18 | 12,050.00 | 12,050.00 | 11,830.00 | 12,000.00 | 11,920.66 | 31,664 |
| 2024-12-17 | 12,030.00 | 12,080.00 | 11,920.00 | 11,990.00 | 11,910.73 | 34,668 |
| 2024-12-16 | 11,910.00 | 12,140.00 | 11,910.00 | 12,030.00 | 11,950.46 | 63,799 |
| 2024-12-13 | 11,680.00 | 11,970.00 | 11,660.00 | 11,890.00 | 11,811.39 | 59,583 |
| 2024-12-12 | 11,660.00 | 11,880.00 | 11,480.00 | 11,680.00 | 11,602.78 | 42,631 |
| 2024-12-11 | 11,180.00 | 11,880.00 | 11,000.00 | 11,660.00 | 11,582.91 | 99,159 |
| 2024-12-10 | 10,700.00 | 11,110.00 | 10,600.00 | 11,090.00 | 11,016.68 | 61,239 |
| 2024-12-09 | 11,010.00 | 11,280.00 | 10,560.00 | 10,650.00 | 10,579.59 | 121,765 |
| 2024-12-06 | 11,500.00 | 11,680.00 | 11,150.00 | 11,300.00 | 11,225.29 | 85,836 |
| 2024-12-05 | 11,260.00 | 11,660.00 | 11,160.00 | 11,660.00 | 11,582.91 | 65,210 |
| 2024-12-04 | 11,530.00 | 11,710.00 | 11,180.00 | 11,220.00 | 11,145.82 | 183,686 |
| 2024-12-03 | 11,830.00 | 11,960.00 | 11,800.00 | 11,880.00 | 11,801.45 | 43,989 |
| 2024-12-02 | 12,000.00 | 12,130.00 | 11,830.00 | 11,830.00 | 11,751.79 | 95,843 |
| 2024-11-29 | 12,250.00 | 12,250.00 | 12,000.00 | 12,000.00 | 11,920.66 | 62,228 |
| 2024-11-28 | 12,120.00 | 12,300.00 | 12,080.00 | 12,180.00 | 12,099.47 | 61,630 |
| 2024-11-27 | 12,270.00 | 12,270.00 | 12,110.00 | 12,120.00 | 12,039.87 | 61,024 |
| 2024-11-26 | 12,210.00 | 12,240.00 | 12,100.00 | 12,180.00 | 12,099.47 | 58,920 |
| 2024-11-25 | 12,160.00 | 12,310.00 | 12,160.00 | 12,180.00 | 12,099.47 | 61,766 |
| 2024-11-22 | 12,250.00 | 12,360.00 | 12,120.00 | 12,160.00 | 12,079.60 | 44,359 |
| 2024-11-21 | 12,380.00 | 12,400.00 | 12,210.00 | 12,250.00 | 12,169.01 | 46,408 |
| 2024-11-20 | 12,280.00 | 12,420.00 | 12,230.00 | 12,380.00 | 12,298.15 | 40,274 |
| 2024-11-19 | 12,290.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,218.68 | 59,949 |
| 2024-11-18 | 12,030.00 | 12,450.00 | 12,030.00 | 12,310.00 | 12,228.61 | 74,111 |
| 2024-11-15 | 12,080.00 | 12,370.00 | 12,060.00 | 12,150.00 | 12,069.67 | 50,569 |
| 2024-11-14 | 12,290.00 | 12,370.00 | 12,100.00 | 12,150.00 | 12,069.67 | 63,089 |
| 2024-11-13 | 11,980.00 | 12,710.00 | 11,980.00 | 12,300.00 | 12,218.68 | 91,183 |
| 2024-11-12 | 12,630.00 | 12,640.00 | 12,160.00 | 12,220.00 | 12,139.21 | 90,624 |
| 2024-11-11 | 12,990.00 | 13,070.00 | 12,600.00 | 12,630.00 | 12,546.50 | 92,173 |
| 2024-11-08 | 13,060.00 | 13,170.00 | 13,000.00 | 13,070.00 | 12,983.59 | 56,381 |
| 2024-11-07 | 13,340.00 | 13,340.00 | 13,040.00 | 13,070.00 | 12,983.59 | 69,427 |
| 2024-11-06 | 13,620.00 | 13,690.00 | 13,240.00 | 13,340.00 | 13,251.80 | 64,791 |
| 2024-11-05 | 13,530.00 | 13,720.00 | 13,470.00 | 13,590.00 | 13,500.15 | 63,709 |
| 2024-11-04 | 13,440.00 | 13,590.00 | 13,330.00 | 13,520.00 | 13,430.61 | 47,173 |
| 2024-11-01 | 13,430.00 | 13,690.00 | 13,370.00 | 13,440.00 | 13,351.14 | 50,144 |
| 2024-10-31 | 13,720.00 | 13,770.00 | 13,550.00 | 13,600.00 | 13,510.08 | 58,152 |
| 2024-10-30 | 13,640.00 | 13,950.00 | 13,540.00 | 13,630.00 | 13,539.88 | 62,809 |
| 2024-10-29 | 13,700.00 | 13,780.00 | 13,500.00 | 13,640.00 | 13,549.82 | 53,756 |
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.