Il Dong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 13,500.00 | 13,720.00 | 13,410.00 | 13,690.00 | 13,599.49 | 53,311 |
| 2024-10-25 | 13,550.00 | 13,690.00 | 13,400.00 | 13,540.00 | 13,450.48 | 69,927 |
| 2024-10-24 | 13,890.00 | 13,900.00 | 13,580.00 | 13,690.00 | 13,599.49 | 69,249 |
| 2024-10-23 | 14,000.00 | 14,150.00 | 13,810.00 | 13,900.00 | 13,808.10 | 55,546 |
| 2024-10-22 | 14,460.00 | 14,460.00 | 13,860.00 | 13,900.00 | 13,808.10 | 108,881 |
| 2024-10-21 | 14,860.00 | 14,860.00 | 14,400.00 | 14,460.00 | 14,364.40 | 102,330 |
| 2024-10-18 | 15,000.00 | 15,200.00 | 14,600.00 | 14,840.00 | 14,741.88 | 140,670 |
| 2024-10-17 | 14,780.00 | 15,510.00 | 14,560.00 | 14,920.00 | 14,821.36 | 301,125 |
| 2024-10-16 | 14,720.00 | 14,840.00 | 14,420.00 | 14,750.00 | 14,652.48 | 137,202 |
| 2024-10-15 | 14,750.00 | 14,760.00 | 14,410.00 | 14,710.00 | 14,612.74 | 123,266 |
| 2024-10-14 | 14,260.00 | 14,710.00 | 14,170.00 | 14,700.00 | 14,602.81 | 233,865 |
| 2024-10-11 | 14,190.00 | 14,200.00 | 13,940.00 | 14,030.00 | 13,937.24 | 56,470 |
| 2024-10-10 | 14,200.00 | 14,270.00 | 14,020.00 | 14,190.00 | 14,096.18 | 99,006 |
| 2024-10-08 | 14,260.00 | 14,420.00 | 14,050.00 | 14,130.00 | 14,036.58 | 73,115 |
| 2024-10-07 | 14,000.00 | 14,480.00 | 14,000.00 | 14,220.00 | 14,125.98 | 93,372 |
| 2024-10-04 | 13,970.00 | 14,500.00 | 13,910.00 | 13,960.00 | 13,867.70 | 124,861 |
| 2024-10-02 | 13,950.00 | 14,870.00 | 13,710.00 | 13,960.00 | 13,867.70 | 335,093 |
| 2024-09-30 | 14,090.00 | 14,400.00 | 13,840.00 | 13,880.00 | 13,788.23 | 90,549 |
| 2024-09-27 | 14,330.00 | 14,400.00 | 13,550.00 | 14,080.00 | 13,986.91 | 72,926 |
| 2024-09-26 | 14,340.00 | 14,340.00 | 14,120.00 | 14,320.00 | 14,225.32 | 66,261 |
| 2024-09-25 | 14,110.00 | 14,440.00 | 14,100.00 | 14,270.00 | 14,175.65 | 135,868 |
| 2024-09-24 | 14,000.00 | 14,050.00 | 13,750.00 | 13,970.00 | 13,877.64 | 69,494 |
| 2024-09-23 | 14,150.00 | 14,210.00 | 13,850.00 | 14,070.00 | 13,976.98 | 87,042 |
| 2024-09-20 | 14,030.00 | 14,140.00 | 13,600.00 | 14,050.00 | 13,957.11 | 105,162 |
| 2024-09-19 | 13,720.00 | 14,030.00 | 13,570.00 | 13,950.00 | 13,857.77 | 78,835 |
| 2024-09-13 | 14,070.00 | 14,070.00 | 13,720.00 | 13,830.00 | 13,738.56 | 51,642 |
| 2024-09-12 | 13,640.00 | 13,970.00 | 13,640.00 | 13,850.00 | 13,758.43 | 54,713 |
| 2024-09-11 | 13,510.00 | 13,890.00 | 13,470.00 | 13,600.00 | 13,510.08 | 64,847 |
| 2024-09-10 | 13,960.00 | 14,030.00 | 13,540.00 | 13,610.00 | 13,520.02 | 81,908 |
| 2024-09-09 | 13,180.00 | 13,830.00 | 13,180.00 | 13,830.00 | 13,738.56 | 64,194 |
| 2024-09-06 | 14,000.00 | 14,070.00 | 13,500.00 | 13,610.00 | 13,520.02 | 77,059 |
| 2024-09-05 | 14,180.00 | 14,330.00 | 13,730.00 | 13,990.00 | 13,897.50 | 119,709 |
| 2024-09-04 | 14,500.00 | 14,640.00 | 14,090.00 | 14,180.00 | 14,086.25 | 188,602 |
| 2024-09-03 | 15,000.00 | 15,090.00 | 14,790.00 | 15,020.00 | 14,920.69 | 139,947 |
| 2024-09-02 | 15,100.00 | 15,100.00 | 14,690.00 | 14,970.00 | 14,871.02 | 186,035 |
| 2024-08-30 | 15,040.00 | 15,170.00 | 14,750.00 | 15,150.00 | 15,049.83 | 181,822 |
| 2024-08-29 | 15,520.00 | 15,690.00 | 14,950.00 | 15,030.00 | 14,930.63 | 346,175 |
| 2024-08-28 | 16,070.00 | 16,590.00 | 15,620.00 | 16,020.00 | 15,914.08 | 517,887 |
| 2024-08-27 | 16,110.00 | 16,140.00 | 15,460.00 | 15,590.00 | 15,486.93 | 290,371 |
| 2024-08-26 | 17,060.00 | 17,060.00 | 15,720.00 | 16,110.00 | 16,003.49 | 617,975 |
| 2024-08-23 | 17,850.00 | 17,850.00 | 16,730.00 | 17,110.00 | 16,996.88 | 774,079 |
| 2024-08-22 | 16,700.00 | 18,950.00 | 16,600.00 | 18,390.00 | 18,268.41 | 2,832,893 |
| 2024-08-21 | 18,350.00 | 18,370.00 | 16,540.00 | 16,700.00 | 16,589.59 | 1,042,404 |
| 2024-08-20 | 17,510.00 | 20,500.00 | 17,000.00 | 18,350.00 | 18,228.68 | 4,752,990 |
| 2024-08-19 | 16,550.00 | 17,000.00 | 15,920.00 | 16,760.00 | 16,649.19 | 890,742 |
| 2024-08-16 | 15,920.00 | 16,500.00 | 15,710.00 | 16,420.00 | 16,311.44 | 577,601 |
| 2024-08-14 | 15,300.00 | 16,020.00 | 15,040.00 | 15,870.00 | 15,765.07 | 478,784 |
| 2024-08-13 | 15,740.00 | 15,760.00 | 14,550.00 | 15,120.00 | 15,020.03 | 289,502 |
| 2024-08-12 | 15,460.00 | 16,080.00 | 15,100.00 | 15,450.00 | 15,347.85 | 733,591 |
| 2024-08-09 | 14,900.00 | 15,150.00 | 14,620.00 | 15,000.00 | 14,900.83 | 362,924 |
| 2024-08-08 | 13,760.00 | 15,210.00 | 13,700.00 | 14,440.00 | 14,344.53 | 676,359 |
| 2024-08-07 | 13,200.00 | 14,000.00 | 13,110.00 | 14,000.00 | 13,907.44 | 188,047 |
| 2024-08-06 | 12,080.00 | 13,280.00 | 12,080.00 | 13,010.00 | 12,923.98 | 108,951 |
| 2024-08-05 | 13,630.00 | 13,630.00 | 11,980.00 | 12,190.00 | 12,109.41 | 208,830 |
| 2024-08-02 | 14,190.00 | 14,260.00 | 13,810.00 | 13,820.00 | 13,728.63 | 100,449 |
| 2024-08-01 | 14,020.00 | 14,450.00 | 14,010.00 | 14,310.00 | 14,215.39 | 137,859 |
| 2024-07-31 | 14,140.00 | 14,210.00 | 13,890.00 | 13,930.00 | 13,837.90 | 69,187 |
| 2024-07-30 | 14,000.00 | 14,240.00 | 13,910.00 | 14,140.00 | 14,046.51 | 63,069 |
| 2024-07-29 | 14,020.00 | 14,330.00 | 14,000.00 | 14,060.00 | 13,967.04 | 102,611 |
| 2024-07-26 | 14,040.00 | 14,120.00 | 13,820.00 | 14,020.00 | 13,927.31 | 92,457 |
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.