Ildong Holdings Co., Ltd. (KRX:000230)
South Korea · Delayed Price · Currency is KRW 10,850
-850 (-7.26%)
At close: Oct 1, 2025
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,700.00 | 10,930.00 | 10,170.00 | 10,300.00 | 10,300.00 | -5.07% | 338,001 |
| Oct 1, 2025 | 11,570.00 | 11,820.00 | 10,520.00 | 10,850.00 | 10,850.00 | -7.26% | 1,315,134 |
| Sep 30, 2025 | 12,990.00 | 13,140.00 | 11,250.00 | 11,700.00 | 11,700.00 | -2.90% | 3,767,550 |
| Sep 29, 2025 | 9,460.00 | 12,050.00 | 9,100.00 | 12,050.00 | 12,050.00 | 29.99% | 4,319,050 |
| Sep 26, 2025 | 8,940.00 | 9,330.00 | 8,780.00 | 9,270.00 | 9,270.00 | 3.69% | 66,396 |
| Sep 25, 2025 | 9,100.00 | 9,170.00 | 8,860.00 | 8,940.00 | 8,940.00 | -1.54% | 37,337 |
| Sep 24, 2025 | 9,330.00 | 9,370.00 | 9,060.00 | 9,080.00 | 9,080.00 | -2.68% | 41,341 |
| Sep 23, 2025 | 9,430.00 | 9,650.00 | 9,320.00 | 9,330.00 | 9,330.00 | -1.06% | 31,882 |
| Sep 22, 2025 | 9,820.00 | 10,050.00 | 9,300.00 | 9,430.00 | 9,430.00 | -3.08% | 83,734 |
| Sep 19, 2025 | 9,520.00 | 9,900.00 | 9,440.00 | 9,730.00 | 9,730.00 | 2.53% | 131,844 |
| Sep 18, 2025 | 9,990.00 | 9,990.00 | 9,460.00 | 9,490.00 | 9,490.00 | - | 126,426 |
| Sep 17, 2025 | 9,500.00 | 9,660.00 | 8,800.00 | 9,490.00 | 9,490.00 | -1.66% | 151,475 |
| Sep 16, 2025 | 8,940.00 | 10,800.00 | 8,900.00 | 9,650.00 | 9,650.00 | 7.58% | 1,377,288 |
| Sep 15, 2025 | 8,910.00 | 9,250.00 | 8,900.00 | 8,970.00 | 8,970.00 | -0.77% | 20,039 |
| Sep 12, 2025 | 9,130.00 | 9,130.00 | 8,900.00 | 9,040.00 | 9,040.00 | -0.66% | 21,663 |
| Sep 11, 2025 | 9,200.00 | 9,310.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.36% | 32,593 |
| Sep 10, 2025 | 8,820.00 | 9,700.00 | 8,730.00 | 9,320.00 | 9,320.00 | 6.51% | 327,061 |
| Sep 9, 2025 | 8,690.00 | 8,880.00 | 8,600.00 | 8,750.00 | 8,750.00 | 0.11% | 38,509 |
| Sep 8, 2025 | 8,780.00 | 8,800.00 | 8,570.00 | 8,740.00 | 8,740.00 | -0.46% | 12,612 |
| Sep 5, 2025 | 8,880.00 | 8,880.00 | 8,600.00 | 8,780.00 | 8,780.00 | 0.69% | 20,222 |
| Sep 4, 2025 | 8,600.00 | 8,850.00 | 8,600.00 | 8,720.00 | 8,720.00 | 1.40% | 18,217 |
| Sep 3, 2025 | 8,520.00 | 8,820.00 | 8,520.00 | 8,600.00 | 8,600.00 | 1.18% | 20,526 |
| Sep 2, 2025 | 8,860.00 | 9,050.00 | 8,390.00 | 8,500.00 | 8,500.00 | -4.71% | 80,041 |
| Sep 1, 2025 | 9,210.00 | 9,210.00 | 8,890.00 | 8,920.00 | 8,920.00 | -3.25% | 19,867 |
| Aug 29, 2025 | 9,290.00 | 9,310.00 | 9,000.00 | 9,220.00 | 9,220.00 | 0.77% | 41,683 |
| Aug 28, 2025 | 9,100.00 | 9,260.00 | 8,850.00 | 9,150.00 | 9,150.00 | 2.23% | 50,416 |
| Aug 27, 2025 | 9,030.00 | 9,150.00 | 8,930.00 | 8,950.00 | 8,950.00 | -0.78% | 20,047 |
| Aug 26, 2025 | 8,910.00 | 9,130.00 | 8,880.00 | 9,020.00 | 9,020.00 | -0.33% | 19,863 |
| Aug 25, 2025 | 9,040.00 | 9,100.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1.69% | 46,057 |
| Aug 22, 2025 | 8,690.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | 2.42% | 72,558 |
| Aug 21, 2025 | 8,640.00 | 8,800.00 | 8,570.00 | 8,690.00 | 8,690.00 | 0.58% | 19,038 |
| Aug 20, 2025 | 8,470.00 | 8,900.00 | 8,240.00 | 8,640.00 | 8,640.00 | 2.01% | 47,455 |
| Aug 19, 2025 | 8,740.00 | 8,740.00 | 8,390.00 | 8,470.00 | 8,470.00 | -0.47% | 17,764 |
| Aug 18, 2025 | 8,680.00 | 8,980.00 | 8,000.00 | 8,510.00 | 8,510.00 | -0.58% | 35,158 |
| Aug 14, 2025 | 8,600.00 | 8,630.00 | 8,380.00 | 8,560.00 | 8,560.00 | -0.35% | 20,336 |
| Aug 13, 2025 | 8,690.00 | 8,690.00 | 8,320.00 | 8,590.00 | 8,590.00 | 2.75% | 17,918 |
| Aug 12, 2025 | 8,520.00 | 8,720.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.88% | 15,541 |
| Aug 11, 2025 | 8,600.00 | 8,640.00 | 8,400.00 | 8,520.00 | 8,520.00 | -0.93% | 15,680 |
| Aug 8, 2025 | 8,510.00 | 8,860.00 | 8,510.00 | 8,600.00 | 8,600.00 | 2.99% | 43,117 |
| Aug 7, 2025 | 8,490.00 | 8,490.00 | 8,290.00 | 8,350.00 | 8,350.00 | -1.65% | 18,585 |
| Aug 6, 2025 | 8,450.00 | 8,570.00 | 8,220.00 | 8,490.00 | 8,490.00 | 0.47% | 12,949 |
| Aug 5, 2025 | 8,360.00 | 8,610.00 | 8,310.00 | 8,450.00 | 8,450.00 | 1.81% | 24,511 |
| Aug 4, 2025 | 8,140.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.97% | 26,811 |
| Aug 1, 2025 | 8,430.00 | 8,790.00 | 8,110.00 | 8,140.00 | 8,140.00 | -3.44% | 46,456 |
| Jul 31, 2025 | 8,450.00 | 8,620.00 | 8,360.00 | 8,430.00 | 8,430.00 | -0.24% | 15,357 |
| Jul 30, 2025 | 8,830.00 | 8,830.00 | 8,400.00 | 8,450.00 | 8,450.00 | -4.20% | 56,826 |
| Jul 29, 2025 | 8,860.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.45% | 24,208 |
| Jul 28, 2025 | 9,110.00 | 9,270.00 | 8,830.00 | 8,860.00 | 8,860.00 | -2.74% | 36,244 |
| Jul 25, 2025 | 9,010.00 | 9,360.00 | 8,960.00 | 9,110.00 | 9,110.00 | -0.11% | 57,745 |
| Jul 24, 2025 | 10,000.00 | 10,000.00 | 9,110.00 | 9,120.00 | 9,120.00 | 2.13% | 181,351 |