Ildong Holdings Co., Ltd. (KRX:000230)
South Korea · Delayed Price · Currency is KRW 5,940.00
-120.00 (-1.98%)
At close: Sep 22, 2026
Ildong Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,950.00 | 6,020.00 | 5,890.00 | 5,940.00 | 5,940.00 | -1.98% | 20,227 |
| Sep 21, 2026 | 6,120.00 | 6,120.00 | 5,920.00 | 6,060.00 | 6,060.00 | 0.66% | 8,378 |
| Sep 18, 2026 | 6,050.00 | 6,090.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.17% | 6,015 |
| Sep 17, 2026 | 5,950.00 | 6,040.00 | 5,940.00 | 6,010.00 | 6,010.00 | 1.01% | 5,915 |
| Sep 16, 2026 | 6,080.00 | 6,080.00 | 5,930.00 | 5,950.00 | 5,950.00 | -1.33% | 6,243 |
| Sep 15, 2026 | 6,110.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 7,611 |
| Sep 14, 2026 | 6,120.00 | 6,140.00 | 5,910.00 | 5,980.00 | 5,980.00 | -2.13% | 15,909 |
| Sep 11, 2026 | 6,160.00 | 6,240.00 | 6,110.00 | 6,110.00 | 6,110.00 | -1.61% | 11,039 |
| Sep 10, 2026 | 6,210.00 | 6,210.00 | 6,070.00 | 6,210.00 | 6,210.00 | - | 14,460 |
| Sep 9, 2026 | 6,200.00 | 6,440.00 | 6,140.00 | 6,210.00 | 6,210.00 | 0.16% | 14,130 |
| Sep 8, 2026 | 6,360.00 | 6,390.00 | 6,160.00 | 6,200.00 | 6,200.00 | 0.81% | 11,581 |
| Sep 7, 2026 | 6,300.00 | 6,340.00 | 6,140.00 | 6,150.00 | 6,150.00 | -2.38% | 13,656 |
| Sep 4, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | - | 51,035 |
| Sep 3, 2026 | 6,460.00 | 6,460.00 | 6,150.00 | 6,300.00 | 6,300.00 | -3.82% | 66,823 |
| Sep 2, 2026 | 7,100.00 | 7,760.00 | 6,410.00 | 6,550.00 | 6,550.00 | 0.77% | 524,940 |
| Sep 1, 2026 | 6,570.00 | 6,570.00 | 6,400.00 | 6,500.00 | 6,500.00 | -1.07% | 4,153 |
| Aug 31, 2026 | 6,650.00 | 6,660.00 | 6,360.00 | 6,570.00 | 6,570.00 | -1.35% | 9,164 |
| Aug 28, 2026 | 6,520.00 | 6,750.00 | 6,510.00 | 6,660.00 | 6,660.00 | 2.15% | 14,537 |
| Aug 27, 2026 | 6,440.00 | 6,520.00 | 6,360.00 | 6,520.00 | 6,520.00 | -0.76% | 22,398 |
| Aug 26, 2026 | 6,330.00 | 6,570.00 | 6,330.00 | 6,570.00 | 6,570.00 | 2.18% | 36,275 |
| Aug 25, 2026 | 6,400.00 | 6,500.00 | 6,190.00 | 6,430.00 | 6,430.00 | -2.13% | 20,326 |
| Aug 24, 2026 | 6,680.00 | 7,240.00 | 6,390.00 | 6,570.00 | 6,570.00 | 2.82% | 133,114 |
| Aug 21, 2026 | 6,290.00 | 6,390.00 | 5,970.00 | 6,390.00 | 6,390.00 | 1.59% | 9,738 |
| Aug 20, 2026 | 6,220.00 | 6,520.00 | 6,220.00 | 6,290.00 | 6,290.00 | 2.44% | 7,547 |
| Aug 19, 2026 | 6,250.00 | 6,250.00 | 6,030.00 | 6,140.00 | 6,140.00 | -1.92% | 5,606 |
| Aug 18, 2026 | 6,520.00 | 6,520.00 | 6,160.00 | 6,260.00 | 6,260.00 | -3.99% | 19,559 |
| Aug 14, 2026 | 6,450.00 | 6,730.00 | 6,350.00 | 6,520.00 | 6,520.00 | 1.09% | 9,461 |
| Aug 13, 2026 | 6,720.00 | 6,720.00 | 6,450.00 | 6,450.00 | 6,450.00 | -4.02% | 10,546 |
| Aug 12, 2026 | 6,790.00 | 6,790.00 | 6,550.00 | 6,720.00 | 6,720.00 | 0.30% | 5,943 |
| Aug 11, 2026 | 6,600.00 | 6,730.00 | 6,550.00 | 6,700.00 | 6,700.00 | 1.21% | 11,085 |
| Aug 10, 2026 | 6,270.00 | 6,690.00 | 6,270.00 | 6,620.00 | 6,620.00 | 3.92% | 19,723 |
| Aug 7, 2026 | 6,410.00 | 6,480.00 | 6,260.00 | 6,370.00 | 6,370.00 | -0.62% | 7,582 |
| Aug 6, 2026 | 6,510.00 | 6,510.00 | 6,250.00 | 6,410.00 | 6,410.00 | 0.16% | 12,089 |
| Aug 5, 2026 | 6,300.00 | 6,520.00 | 6,300.00 | 6,400.00 | 6,400.00 | 0.79% | 13,033 |
| Aug 4, 2026 | 6,160.00 | 6,470.00 | 6,160.00 | 6,350.00 | 6,350.00 | 3.08% | 15,794 |
| Aug 3, 2026 | 6,050.00 | 6,200.00 | 5,980.00 | 6,160.00 | 6,160.00 | 1.65% | 11,588 |
| Jul 31, 2026 | 5,820.00 | 6,080.00 | 5,820.00 | 6,060.00 | 6,060.00 | 6.13% | 14,554 |
| Jul 30, 2026 | 5,450.00 | 5,930.00 | 5,450.00 | 5,710.00 | 5,710.00 | 0.88% | 28,427 |
| Jul 29, 2026 | 6,050.00 | 6,260.00 | 5,500.00 | 5,660.00 | 5,660.00 | -5.19% | 17,612 |
| Jul 28, 2026 | 6,180.00 | 6,280.00 | 5,900.00 | 5,970.00 | 5,970.00 | -4.17% | 9,731 |
| Jul 27, 2026 | 6,330.00 | 6,470.00 | 6,210.00 | 6,230.00 | 6,230.00 | -2.35% | 15,424 |
| Jul 24, 2026 | 6,180.00 | 6,490.00 | 6,100.00 | 6,380.00 | 6,380.00 | 3.40% | 11,103 |
| Jul 23, 2026 | 6,070.00 | 6,280.00 | 5,840.00 | 6,170.00 | 6,170.00 | 1.48% | 24,800 |
| Jul 22, 2026 | 6,020.00 | 6,100.00 | 5,900.00 | 6,080.00 | 6,080.00 | 2.36% | 4,562 |
| Jul 21, 2026 | 5,900.00 | 5,980.00 | 5,820.00 | 5,940.00 | 5,940.00 | 2.24% | 2,759 |
| Jul 20, 2026 | 6,130.00 | 6,140.00 | 5,800.00 | 5,810.00 | 5,810.00 | -5.22% | 8,455 |
| Jul 16, 2026 | 6,130.00 | 6,340.00 | 5,930.00 | 6,130.00 | 6,130.00 | - | 8,380 |
| Jul 15, 2026 | 6,010.00 | 6,190.00 | 5,930.00 | 6,130.00 | 6,130.00 | 4.25% | 21,239 |
| Jul 14, 2026 | 5,840.00 | 6,070.00 | 5,660.00 | 5,880.00 | 5,880.00 | - | 19,759 |
| Jul 13, 2026 | 6,250.00 | 6,250.00 | 5,870.00 | 5,880.00 | 5,880.00 | -3.92% | 9,774 |