Ildong Holdings Co., Ltd. (KRX:000230)
South Korea · Delayed Price · Currency is KRW 8,330.00
-190.00 (-2.23%)
Last updated: May 15, 2026, 12:22 PM KST
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8,570.00 | 8,760.00 | 8,380.00 | 8,520.00 | 8,520.00 | -0.58% | 57,448 |
| May 13, 2026 | 9,290.00 | 9,290.00 | 8,470.00 | 8,570.00 | 8,570.00 | -0.23% | 63,442 |
| May 12, 2026 | 8,630.00 | 8,810.00 | 8,400.00 | 8,590.00 | 8,590.00 | -0.12% | 31,003 |
| May 11, 2026 | 9,010.00 | 9,010.00 | 8,490.00 | 8,600.00 | 8,600.00 | -4.55% | 81,790 |
| May 8, 2026 | 9,030.00 | 9,160.00 | 8,710.00 | 9,010.00 | 9,010.00 | -0.22% | 31,380 |
| May 7, 2026 | 9,250.00 | 9,320.00 | 8,920.00 | 9,030.00 | 9,030.00 | -2.38% | 38,894 |
| May 6, 2026 | 9,800.00 | 9,800.00 | 9,180.00 | 9,250.00 | 9,250.00 | -5.42% | 55,488 |
| May 4, 2026 | 10,080.00 | 10,080.00 | 9,740.00 | 9,780.00 | 9,780.00 | -1.71% | 40,587 |
| Apr 30, 2026 | 10,080.00 | 10,190.00 | 9,940.00 | 9,950.00 | 9,950.00 | -1.29% | 18,835 |
| Apr 29, 2026 | 10,090.00 | 10,130.00 | 9,900.00 | 10,080.00 | 10,080.00 | -0.10% | 23,227 |
| Apr 28, 2026 | 10,200.00 | 10,200.00 | 10,040.00 | 10,090.00 | 10,090.00 | -1.08% | 14,665 |
| Apr 27, 2026 | 10,160.00 | 10,320.00 | 10,160.00 | 10,200.00 | 10,200.00 | 0.39% | 25,450 |
| Apr 24, 2026 | 10,100.00 | 10,200.00 | 9,910.00 | 10,160.00 | 10,160.00 | 0.99% | 31,316 |
| Apr 23, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 10,060.00 | 10,060.00 | 1.11% | 35,043 |
| Apr 22, 2026 | 10,120.00 | 10,180.00 | 9,910.00 | 9,950.00 | 9,950.00 | -1.00% | 23,248 |
| Apr 21, 2026 | 10,260.00 | 10,350.00 | 10,010.00 | 10,050.00 | 10,050.00 | -1.66% | 25,465 |
| Apr 20, 2026 | 10,300.00 | 10,430.00 | 10,200.00 | 10,220.00 | 10,220.00 | -2.57% | 20,583 |
| Apr 17, 2026 | 10,360.00 | 10,550.00 | 10,210.00 | 10,490.00 | 10,490.00 | 3.55% | 44,382 |
| Apr 16, 2026 | 10,100.00 | 10,370.00 | 10,100.00 | 10,130.00 | 10,130.00 | 0.80% | 39,351 |
| Apr 15, 2026 | 10,100.00 | 10,170.00 | 9,940.00 | 10,050.00 | 10,050.00 | - | 32,202 |
| Apr 14, 2026 | 11,400.00 | 11,400.00 | 10,030.00 | 10,050.00 | 10,050.00 | 1.52% | 179,532 |
| Apr 13, 2026 | 9,900.00 | 10,020.00 | 9,730.00 | 9,900.00 | 9,900.00 | -0.50% | 7,977 |
| Apr 10, 2026 | 9,820.00 | 9,980.00 | 9,780.00 | 9,950.00 | 9,950.00 | 1.53% | 12,210 |
| Apr 9, 2026 | 9,990.00 | 9,990.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.01% | 12,400 |
| Apr 8, 2026 | 9,990.00 | 10,120.00 | 9,810.00 | 9,900.00 | 9,900.00 | 1.23% | 14,455 |
| Apr 7, 2026 | 9,900.00 | 10,210.00 | 9,300.00 | 9,780.00 | 9,780.00 | -1.21% | 13,370 |
| Apr 6, 2026 | 10,050.00 | 10,440.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.59% | 11,346 |
| Apr 3, 2026 | 9,800.00 | 10,060.00 | 9,770.00 | 10,060.00 | 10,060.00 | 2.97% | 17,002 |
| Apr 2, 2026 | 10,280.00 | 10,530.00 | 9,610.00 | 9,770.00 | 9,770.00 | -4.68% | 36,009 |
| Apr 1, 2026 | 10,000.00 | 10,390.00 | 10,000.00 | 10,250.00 | 10,250.00 | 3.33% | 13,707 |
| Mar 31, 2026 | 10,150.00 | 10,250.00 | 9,880.00 | 9,920.00 | 9,920.00 | -2.65% | 26,556 |
| Mar 30, 2026 | 10,000.00 | 10,370.00 | 9,990.00 | 10,190.00 | 10,190.00 | -3.50% | 16,484 |
| Mar 27, 2026 | 10,480.00 | 10,560.00 | 9,980.00 | 10,560.00 | 10,460.00 | - | 20,048 |
| Mar 26, 2026 | 10,600.00 | 10,740.00 | 10,200.00 | 10,560.00 | 10,460.00 | - | 14,662 |
| Mar 25, 2026 | 10,490.00 | 10,700.00 | 10,320.00 | 10,560.00 | 10,460.00 | 0.67% | 12,886 |
| Mar 24, 2026 | 10,190.00 | 10,490.00 | 10,050.00 | 10,490.00 | 10,390.66 | 2.44% | 31,870 |
| Mar 23, 2026 | 10,530.00 | 10,530.00 | 9,940.00 | 10,240.00 | 10,143.03 | -2.75% | 27,920 |
| Mar 20, 2026 | 10,370.00 | 10,580.00 | 10,360.00 | 10,530.00 | 10,430.28 | 1.54% | 14,246 |
| Mar 19, 2026 | 10,720.00 | 10,730.00 | 10,300.00 | 10,370.00 | 10,271.80 | -3.45% | 25,869 |
| Mar 18, 2026 | 10,790.00 | 11,200.00 | 10,600.00 | 10,740.00 | 10,638.30 | -0.28% | 31,535 |
| Mar 17, 2026 | 10,790.00 | 10,800.00 | 10,510.00 | 10,770.00 | 10,668.01 | 1.60% | 11,487 |
| Mar 16, 2026 | 10,690.00 | 10,760.00 | 10,480.00 | 10,600.00 | 10,499.62 | -0.84% | 22,627 |
| Mar 13, 2026 | 10,580.00 | 10,710.00 | 10,300.00 | 10,690.00 | 10,588.77 | 0.19% | 13,404 |
| Mar 12, 2026 | 10,700.00 | 10,700.00 | 9,880.00 | 10,670.00 | 10,568.96 | 1.62% | 16,431 |
| Mar 11, 2026 | 10,760.00 | 10,790.00 | 10,490.00 | 10,500.00 | 10,400.57 | -0.28% | 15,491 |
| Mar 10, 2026 | 10,480.00 | 10,820.00 | 10,240.00 | 10,530.00 | 10,430.28 | 3.74% | 21,586 |
| Mar 9, 2026 | 10,680.00 | 10,680.00 | 9,890.00 | 10,150.00 | 10,053.88 | -6.02% | 43,362 |
| Mar 6, 2026 | 10,560.00 | 11,040.00 | 10,280.00 | 10,800.00 | 10,697.73 | 0.84% | 29,025 |
| Mar 5, 2026 | 10,000.00 | 10,950.00 | 10,000.00 | 10,710.00 | 10,608.58 | 9.51% | 59,194 |
| Mar 4, 2026 | 10,450.00 | 10,780.00 | 9,530.00 | 9,780.00 | 9,687.39 | -11.97% | 68,572 |