Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea · Delayed Price · Currency is KRW 28,400
+1,750 (6.57%)
At close: Nov 5, 2025
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 27,550.00 | 31,550.00 | 27,400.00 | 28,400.00 | 28,400.00 | 6.57% | 22,041,894 |
| Nov 4, 2025 | 27,050.00 | 27,900.00 | 26,400.00 | 26,650.00 | 26,650.00 | -3.44% | 2,069,788 |
| Nov 3, 2025 | 24,950.00 | 28,250.00 | 24,650.00 | 27,600.00 | 27,600.00 | 17.45% | 7,292,303 |
| Oct 31, 2025 | 22,750.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,500.00 | 4.68% | 1,257,321 |
| Oct 30, 2025 | 23,150.00 | 23,500.00 | 22,150.00 | 22,450.00 | 22,450.00 | -3.02% | 817,055 |
| Oct 29, 2025 | 23,900.00 | 24,000.00 | 22,950.00 | 23,150.00 | 23,150.00 | -2.73% | 879,269 |
| Oct 28, 2025 | 25,000.00 | 25,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | -3.84% | 1,514,625 |
| Oct 27, 2025 | 22,000.00 | 25,000.00 | 21,600.00 | 24,750.00 | 24,750.00 | 13.53% | 4,311,373 |
| Oct 24, 2025 | 21,850.00 | 23,500.00 | 21,350.00 | 21,800.00 | 21,800.00 | 5.83% | 4,060,283 |
| Oct 23, 2025 | 21,150.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.37% | 832,180 |
| Oct 22, 2025 | 21,700.00 | 21,700.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.31% | 809,032 |
| Oct 21, 2025 | 21,850.00 | 22,100.00 | 20,650.00 | 21,600.00 | 21,600.00 | - | 2,093,767 |
| Oct 20, 2025 | 21,950.00 | 22,400.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.37% | 1,026,962 |
| Oct 17, 2025 | 22,800.00 | 22,850.00 | 21,500.00 | 21,900.00 | 21,900.00 | -3.31% | 1,681,662 |
| Oct 16, 2025 | 23,800.00 | 23,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | -4.43% | 1,576,576 |
| Oct 15, 2025 | 24,100.00 | 24,400.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.63% | 1,170,406 |
| Oct 14, 2025 | 25,000.00 | 25,350.00 | 23,700.00 | 23,850.00 | 23,850.00 | -3.05% | 1,693,680 |
| Oct 13, 2025 | 26,200.00 | 26,550.00 | 24,300.00 | 24,600.00 | 24,600.00 | -9.06% | 2,834,273 |
| Oct 10, 2025 | 26,900.00 | 27,500.00 | 26,550.00 | 27,050.00 | 27,050.00 | -0.55% | 1,806,965 |
| Oct 2, 2025 | 28,800.00 | 29,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | -6.53% | 2,995,903 |
| Oct 1, 2025 | 29,800.00 | 30,500.00 | 27,800.00 | 29,100.00 | 29,100.00 | -1.85% | 5,737,402 |
| Sep 30, 2025 | 33,500.00 | 33,750.00 | 29,600.00 | 29,650.00 | 29,650.00 | -12.54% | 7,802,819 |
| Sep 29, 2025 | 27,100.00 | 34,700.00 | 24,400.00 | 33,900.00 | 33,900.00 | 26.97% | 28,123,008 |
| Sep 26, 2025 | 25,600.00 | 27,350.00 | 25,250.00 | 26,700.00 | 26,700.00 | 4.30% | 2,518,167 |
| Sep 25, 2025 | 27,000.00 | 27,000.00 | 25,350.00 | 25,600.00 | 25,600.00 | -4.83% | 1,265,327 |
| Sep 24, 2025 | 27,700.00 | 28,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | -2.89% | 1,992,428 |
| Sep 23, 2025 | 28,600.00 | 29,150.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.42% | 2,126,072 |
| Sep 22, 2025 | 30,300.00 | 30,400.00 | 27,550.00 | 28,100.00 | 28,100.00 | -6.49% | 3,476,769 |
| Sep 19, 2025 | 28,400.00 | 30,550.00 | 27,850.00 | 30,050.00 | 30,050.00 | 7.90% | 4,143,357 |
| Sep 18, 2025 | 27,200.00 | 28,400.00 | 26,900.00 | 27,850.00 | 27,850.00 | 3.53% | 2,969,950 |
| Sep 17, 2025 | 25,900.00 | 27,450.00 | 25,050.00 | 26,900.00 | 26,900.00 | 3.86% | 3,295,289 |
| Sep 16, 2025 | 22,850.00 | 28,450.00 | 22,700.00 | 25,900.00 | 25,900.00 | 13.35% | 9,975,459 |
| Sep 15, 2025 | 22,800.00 | 23,100.00 | 22,400.00 | 22,850.00 | 22,850.00 | 0.44% | 600,137 |
| Sep 12, 2025 | 23,300.00 | 23,300.00 | 22,400.00 | 22,750.00 | 22,750.00 | -1.73% | 782,848 |
| Sep 11, 2025 | 23,700.00 | 23,750.00 | 22,850.00 | 23,150.00 | 23,150.00 | -2.73% | 1,077,235 |
| Sep 10, 2025 | 21,750.00 | 25,750.00 | 21,400.00 | 23,800.00 | 23,800.00 | 9.93% | 6,179,428 |
| Sep 9, 2025 | 21,650.00 | 23,100.00 | 21,250.00 | 21,650.00 | 21,650.00 | -0.23% | 1,350,341 |
| Sep 8, 2025 | 22,600.00 | 22,750.00 | 21,450.00 | 21,700.00 | 21,700.00 | -3.56% | 1,180,831 |
| Sep 5, 2025 | 23,450.00 | 23,550.00 | 22,400.00 | 22,500.00 | 22,500.00 | -4.05% | 877,536 |
| Sep 4, 2025 | 22,800.00 | 24,450.00 | 22,700.00 | 23,450.00 | 23,450.00 | 2.85% | 1,682,553 |
| Sep 3, 2025 | 23,400.00 | 23,800.00 | 22,200.00 | 22,800.00 | 22,800.00 | - | 1,019,633 |
| Sep 2, 2025 | 24,150.00 | 24,550.00 | 20,500.00 | 22,800.00 | 22,800.00 | -6.75% | 5,207,551 |
| Sep 1, 2025 | 25,450.00 | 25,450.00 | 24,150.00 | 24,450.00 | 24,450.00 | -3.93% | 903,889 |
| Aug 29, 2025 | 24,400.00 | 25,500.00 | 23,950.00 | 25,450.00 | 25,450.00 | 4.30% | 1,680,367 |
| Aug 28, 2025 | 24,300.00 | 25,550.00 | 23,200.00 | 24,400.00 | 24,400.00 | 1.88% | 2,278,824 |
| Aug 27, 2025 | 24,500.00 | 24,750.00 | 23,300.00 | 23,950.00 | 23,950.00 | 0.42% | 1,176,558 |
| Aug 26, 2025 | 23,450.00 | 24,650.00 | 22,700.00 | 23,850.00 | 23,850.00 | 0.21% | 1,338,571 |
| Aug 25, 2025 | 23,850.00 | 24,700.00 | 22,600.00 | 23,800.00 | 23,800.00 | 1.93% | 1,497,905 |
| Aug 22, 2025 | 22,500.00 | 24,300.00 | 22,250.00 | 23,350.00 | 23,350.00 | 5.18% | 2,347,860 |
| Aug 21, 2025 | 22,950.00 | 23,150.00 | 21,850.00 | 22,200.00 | 22,200.00 | -2.63% | 1,125,712 |