Ildong Holdings Co., Ltd. (KRX:000230)
South Korea · Delayed Price · Currency is KRW 12,020
-250 (-2.04%)
Jan 30, 2026, 3:30 PM KST
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 12,270.00 | 12,370.00 | 11,940.00 | 12,020.00 | 12,020.00 | -2.04% | 47,041 |
| Jan 29, 2026 | 12,500.00 | 12,520.00 | 11,700.00 | 12,270.00 | 12,270.00 | -1.84% | 68,779 |
| Jan 28, 2026 | 12,450.00 | 12,800.00 | 11,790.00 | 12,500.00 | 12,500.00 | 0.48% | 92,197 |
| Jan 27, 2026 | 12,390.00 | 12,750.00 | 12,200.00 | 12,440.00 | 12,440.00 | 0.48% | 51,643 |
| Jan 26, 2026 | 12,330.00 | 12,550.00 | 12,160.00 | 12,380.00 | 12,380.00 | 3.17% | 63,619 |
| Jan 23, 2026 | 11,810.00 | 12,100.00 | 11,770.00 | 12,000.00 | 12,000.00 | 1.61% | 55,485 |
| Jan 22, 2026 | 11,900.00 | 12,050.00 | 11,500.00 | 11,810.00 | 11,810.00 | -1.25% | 67,499 |
| Jan 21, 2026 | 12,130.00 | 12,500.00 | 11,600.00 | 11,960.00 | 11,960.00 | -5.90% | 125,240 |
| Jan 20, 2026 | 12,640.00 | 12,980.00 | 12,550.00 | 12,710.00 | 12,710.00 | 0.63% | 63,949 |
| Jan 19, 2026 | 12,970.00 | 12,970.00 | 12,560.00 | 12,630.00 | 12,630.00 | -1.10% | 52,080 |
| Jan 16, 2026 | 12,820.00 | 12,990.00 | 12,110.00 | 12,770.00 | 12,770.00 | -0.70% | 108,458 |
| Jan 15, 2026 | 12,700.00 | 12,900.00 | 12,600.00 | 12,860.00 | 12,860.00 | 1.90% | 54,401 |
| Jan 14, 2026 | 13,030.00 | 13,110.00 | 12,570.00 | 12,620.00 | 12,620.00 | -1.33% | 61,863 |
| Jan 13, 2026 | 13,300.00 | 13,400.00 | 12,710.00 | 12,790.00 | 12,790.00 | -4.62% | 129,666 |
| Jan 12, 2026 | 13,790.00 | 13,790.00 | 13,170.00 | 13,410.00 | 13,410.00 | -2.76% | 96,771 |
| Jan 9, 2026 | 13,940.00 | 14,080.00 | 13,450.00 | 13,790.00 | 13,790.00 | -0.86% | 90,217 |
| Jan 8, 2026 | 14,500.00 | 14,500.00 | 13,610.00 | 13,910.00 | 13,910.00 | -4.07% | 193,577 |
| Jan 7, 2026 | 13,710.00 | 14,550.00 | 13,380.00 | 14,500.00 | 14,500.00 | 8.13% | 393,185 |
| Jan 6, 2026 | 13,620.00 | 13,710.00 | 13,240.00 | 13,410.00 | 13,410.00 | 0.60% | 95,491 |
| Jan 5, 2026 | 13,300.00 | 13,350.00 | 12,720.00 | 13,330.00 | 13,330.00 | 0.23% | 93,936 |
| Jan 2, 2026 | 13,290.00 | 13,715.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.08% | 70,547 |
| Dec 30, 2025 | 13,260.00 | 13,750.00 | 13,100.00 | 13,290.00 | 13,290.00 | 0.23% | 55,155 |
| Dec 29, 2025 | 13,440.00 | 13,710.00 | 13,060.00 | 13,260.00 | 13,260.00 | -1.34% | 65,255 |
| Dec 26, 2025 | 13,870.00 | 13,980.00 | 13,440.00 | 13,440.00 | 13,440.00 | -1.75% | 112,849 |
| Dec 24, 2025 | 13,760.00 | 14,090.00 | 13,410.00 | 13,680.00 | 13,680.00 | 2.86% | 234,994 |
| Dec 23, 2025 | 13,590.00 | 14,050.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.97% | 84,380 |
| Dec 22, 2025 | 13,650.00 | 13,890.00 | 13,300.00 | 13,430.00 | 13,430.00 | -1.61% | 81,474 |
| Dec 19, 2025 | 13,340.00 | 13,910.00 | 13,250.00 | 13,650.00 | 13,650.00 | 1.26% | 127,175 |
| Dec 18, 2025 | 13,550.00 | 13,820.00 | 13,270.00 | 13,480.00 | 13,480.00 | -1.25% | 115,171 |
| Dec 17, 2025 | 14,220.00 | 14,340.00 | 13,600.00 | 13,650.00 | 13,650.00 | -3.12% | 180,490 |
| Dec 16, 2025 | 14,980.00 | 15,170.00 | 14,090.00 | 14,090.00 | 14,090.00 | -4.80% | 292,163 |
| Dec 15, 2025 | 15,810.00 | 15,850.00 | 14,450.00 | 14,800.00 | 14,800.00 | -6.39% | 400,860 |
| Dec 12, 2025 | 15,800.00 | 17,100.00 | 15,010.00 | 15,810.00 | 15,810.00 | 0.06% | 1,469,673 |
| Dec 11, 2025 | 13,940.00 | 17,170.00 | 13,810.00 | 15,800.00 | 15,800.00 | 17.12% | 5,602,166 |
| Dec 10, 2025 | 12,980.00 | 14,450.00 | 12,850.00 | 13,490.00 | 13,490.00 | 5.80% | 1,188,388 |
| Dec 9, 2025 | 12,680.00 | 13,060.00 | 12,370.00 | 12,750.00 | 12,750.00 | 3.07% | 304,740 |
| Dec 8, 2025 | 12,320.00 | 12,500.00 | 12,170.00 | 12,370.00 | 12,370.00 | -0.48% | 81,946 |
| Dec 5, 2025 | 12,600.00 | 12,980.00 | 12,070.00 | 12,430.00 | 12,430.00 | -3.12% | 127,940 |
| Dec 4, 2025 | 13,030.00 | 13,180.00 | 12,600.00 | 12,830.00 | 12,830.00 | -1.53% | 117,331 |
| Dec 3, 2025 | 12,960.00 | 13,800.00 | 12,760.00 | 13,030.00 | 13,030.00 | 0.39% | 202,131 |
| Dec 2, 2025 | 13,000.00 | 13,080.00 | 12,500.00 | 12,980.00 | 12,980.00 | 0.46% | 147,230 |
| Dec 1, 2025 | 13,560.00 | 13,700.00 | 12,840.00 | 12,920.00 | 12,920.00 | -4.72% | 160,044 |
| Nov 28, 2025 | 13,330.00 | 13,860.00 | 13,040.00 | 13,560.00 | 13,560.00 | 3.20% | 159,039 |
| Nov 27, 2025 | 13,700.00 | 13,760.00 | 13,000.00 | 13,140.00 | 13,140.00 | -4.02% | 193,170 |
| Nov 26, 2025 | 13,710.00 | 14,200.00 | 13,480.00 | 13,690.00 | 13,690.00 | 0.29% | 236,110 |
| Nov 25, 2025 | 14,090.00 | 14,570.00 | 13,400.00 | 13,650.00 | 13,650.00 | -2.22% | 227,546 |
| Nov 24, 2025 | 14,220.00 | 14,840.00 | 13,800.00 | 13,960.00 | 13,960.00 | 0.07% | 273,187 |
| Nov 21, 2025 | 13,900.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | -4.19% | 211,209 |
| Nov 20, 2025 | 14,020.00 | 15,500.00 | 13,700.00 | 14,560.00 | 14,560.00 | 3.85% | 800,877 |
| Nov 19, 2025 | 14,130.00 | 14,670.00 | 13,990.00 | 14,020.00 | 14,020.00 | -2.37% | 227,100 |