Ildong Holdings Co., Ltd. (KRX:000230)
South Korea · Delayed Price · Currency is KRW 7,300.00
+30.00 (0.41%)
At close: Jun 4, 2026
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7,900.00 | 7,900.00 | 7,250.00 | 7,270.00 | 7,270.00 | -3.71% | 21,464 |
| Jun 1, 2026 | 8,200.00 | 8,200.00 | 7,400.00 | 7,550.00 | 7,550.00 | -0.79% | 32,201 |
| May 29, 2026 | 7,890.00 | 8,100.00 | 7,600.00 | 7,610.00 | 7,610.00 | -3.55% | 19,247 |
| May 28, 2026 | 7,990.00 | 8,220.00 | 7,600.00 | 7,890.00 | 7,890.00 | -1.25% | 39,504 |
| May 27, 2026 | 8,060.00 | 8,310.00 | 7,850.00 | 7,990.00 | 7,990.00 | -1.96% | 29,317 |
| May 26, 2026 | 8,540.00 | 8,550.00 | 8,100.00 | 8,150.00 | 8,150.00 | -3.66% | 28,677 |
| May 22, 2026 | 8,160.00 | 8,510.00 | 8,070.00 | 8,460.00 | 8,460.00 | 5.35% | 42,238 |
| May 21, 2026 | 8,000.00 | 8,280.00 | 7,790.00 | 8,030.00 | 8,030.00 | 1.52% | 28,848 |
| May 20, 2026 | 8,150.00 | 8,260.00 | 7,810.00 | 7,910.00 | 7,910.00 | -2.94% | 16,300 |
| May 19, 2026 | 8,090.00 | 8,350.00 | 8,040.00 | 8,150.00 | 8,150.00 | - | 19,476 |
| May 18, 2026 | 8,150.00 | 8,280.00 | 7,890.00 | 8,150.00 | 8,150.00 | -0.24% | 23,778 |
| May 15, 2026 | 8,690.00 | 8,690.00 | 8,100.00 | 8,170.00 | 8,170.00 | -4.11% | 55,102 |
| 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% | 63,775 |
| 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% | 31,412 |
| May 7, 2026 | 9,250.00 | 9,320.00 | 8,920.00 | 9,030.00 | 9,030.00 | -2.38% | 39,016 |
| May 6, 2026 | 9,800.00 | 9,800.00 | 9,180.00 | 9,250.00 | 9,250.00 | -5.42% | 55,577 |
| 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% | 18,849 |
| Apr 29, 2026 | 10,090.00 | 10,130.00 | 9,900.00 | 10,080.00 | 10,080.00 | -0.10% | 23,427 |
| Apr 28, 2026 | 10,200.00 | 10,200.00 | 10,040.00 | 10,090.00 | 10,090.00 | -1.08% | 14,668 |
| Apr 27, 2026 | 10,160.00 | 10,320.00 | 10,160.00 | 10,200.00 | 10,200.00 | 0.39% | 25,984 |
| Apr 24, 2026 | 10,100.00 | 10,200.00 | 9,910.00 | 10,160.00 | 10,160.00 | 0.99% | 31,383 |
| Apr 23, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 10,060.00 | 10,060.00 | 1.11% | 35,136 |
| Apr 22, 2026 | 10,120.00 | 10,180.00 | 9,910.00 | 9,950.00 | 9,950.00 | -1.00% | 23,267 |
| 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% | 20,586 |
| Apr 17, 2026 | 10,360.00 | 10,550.00 | 10,210.00 | 10,490.00 | 10,490.00 | 3.55% | 44,559 |
| Apr 16, 2026 | 10,100.00 | 10,370.00 | 10,100.00 | 10,130.00 | 10,130.00 | 0.80% | 39,589 |
| 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% | 18,577 |
| Apr 10, 2026 | 9,820.00 | 9,980.00 | 9,780.00 | 9,950.00 | 9,950.00 | 1.53% | 12,215 |
| Apr 9, 2026 | 9,990.00 | 9,990.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.01% | 12,423 |
| Apr 8, 2026 | 9,990.00 | 10,120.00 | 9,810.00 | 9,900.00 | 9,900.00 | 1.23% | 14,604 |
| Apr 7, 2026 | 9,900.00 | 10,210.00 | 9,300.00 | 9,780.00 | 9,780.00 | -1.21% | 13,373 |
| Apr 6, 2026 | 10,050.00 | 10,440.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.59% | 11,363 |
| Apr 3, 2026 | 9,800.00 | 10,060.00 | 9,770.00 | 10,060.00 | 10,060.00 | 2.97% | 17,103 |
| 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% | 13,722 |
| Mar 31, 2026 | 10,150.00 | 10,250.00 | 9,880.00 | 9,920.00 | 9,920.00 | -2.65% | 26,638 |
| Mar 30, 2026 | 10,000.00 | 10,370.00 | 9,990.00 | 10,190.00 | 10,190.00 | -2.58% | 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 |