Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea · Delayed Price · Currency is KRW 21,650
-50 (-0.23%)
Last updated: Sep 9, 2025, 2:22 PM KST
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 22,600.00 | 22,750.00 | 21,450.00 | 21,700.00 | 21,700.00 | -3.56% | 1,171,877 |
| 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 |
| Aug 20, 2025 | 21,000.00 | 23,300.00 | 20,200.00 | 22,800.00 | 22,800.00 | 7.04% | 2,893,066 |
| Aug 19, 2025 | 22,100.00 | 22,550.00 | 21,150.00 | 21,300.00 | 21,300.00 | -1.62% | 572,338 |
| Aug 18, 2025 | 21,150.00 | 22,100.00 | 20,300.00 | 21,650.00 | 21,650.00 | 2.85% | 590,189 |
| Aug 14, 2025 | 20,950.00 | 21,300.00 | 20,050.00 | 21,050.00 | 21,050.00 | 3.44% | 507,117 |
| Aug 13, 2025 | 19,970.00 | 20,750.00 | 19,460.00 | 20,350.00 | 20,350.00 | 3.72% | 445,385 |
| Aug 12, 2025 | 20,700.00 | 20,950.00 | 19,520.00 | 19,620.00 | 19,620.00 | -4.53% | 320,378 |
| Aug 11, 2025 | 20,800.00 | 21,000.00 | 20,150.00 | 20,550.00 | 20,550.00 | -1.67% | 210,703 |
| Aug 8, 2025 | 21,100.00 | 22,000.00 | 20,550.00 | 20,900.00 | 20,900.00 | 4.81% | 918,152 |
| Aug 7, 2025 | 19,880.00 | 20,000.00 | 19,540.00 | 19,940.00 | 19,940.00 | -0.55% | 187,268 |
| Aug 6, 2025 | 19,350.00 | 20,150.00 | 19,110.00 | 20,050.00 | 20,050.00 | 1.52% | 360,821 |
| Aug 5, 2025 | 20,100.00 | 20,100.00 | 19,300.00 | 19,750.00 | 19,750.00 | 0.97% | 424,900 |
| Aug 4, 2025 | 18,870.00 | 19,900.00 | 18,210.00 | 19,560.00 | 19,560.00 | 4.88% | 606,123 |
| Aug 1, 2025 | 19,120.00 | 20,500.00 | 18,400.00 | 18,650.00 | 18,650.00 | -2.41% | 759,894 |
| Jul 31, 2025 | 19,080.00 | 19,500.00 | 18,520.00 | 19,110.00 | 19,110.00 | 0.16% | 365,565 |
| Jul 30, 2025 | 19,900.00 | 20,200.00 | 18,990.00 | 19,080.00 | 19,080.00 | -7.38% | 888,950 |
| Jul 29, 2025 | 20,950.00 | 21,100.00 | 20,300.00 | 20,600.00 | 20,600.00 | -1.90% | 282,642 |
| Jul 28, 2025 | 21,800.00 | 22,500.00 | 20,750.00 | 21,000.00 | 21,000.00 | -4.33% | 479,348 |
| Jul 25, 2025 | 21,900.00 | 23,550.00 | 21,650.00 | 21,950.00 | 21,950.00 | -0.90% | 960,001 |
| Jul 24, 2025 | 23,700.00 | 23,800.00 | 20,950.00 | 22,150.00 | 22,150.00 | 7.52% | 2,171,607 |
| Jul 23, 2025 | 19,060.00 | 20,800.00 | 18,330.00 | 20,600.00 | 20,600.00 | -3.06% | 2,151,030 |
| Jul 22, 2025 | 22,000.00 | 22,800.00 | 21,150.00 | 21,250.00 | 21,250.00 | -2.30% | 544,867 |
| Jul 21, 2025 | 22,400.00 | 22,650.00 | 21,500.00 | 21,750.00 | 21,750.00 | -6.25% | 413,855 |
| Jul 18, 2025 | 22,550.00 | 23,600.00 | 21,650.00 | 23,200.00 | 23,200.00 | 1.75% | 927,305 |
| Jul 17, 2025 | 19,910.00 | 23,800.00 | 19,900.00 | 22,800.00 | 22,800.00 | 13.43% | 3,052,237 |
| Jul 16, 2025 | 20,350.00 | 20,600.00 | 19,380.00 | 20,100.00 | 20,100.00 | -1.47% | 830,059 |
| Jul 15, 2025 | 20,150.00 | 20,800.00 | 19,990.00 | 20,400.00 | 20,400.00 | 3.45% | 751,785 |
| Jul 14, 2025 | 19,000.00 | 19,720.00 | 19,000.00 | 19,720.00 | 19,720.00 | 6.83% | 703,115 |
| Jul 11, 2025 | 19,690.00 | 19,690.00 | 18,450.00 | 18,460.00 | 18,460.00 | -7.65% | 604,818 |
| Jul 10, 2025 | 18,950.00 | 20,050.00 | 18,700.00 | 19,990.00 | 19,990.00 | 3.68% | 1,259,628 |
| Jul 9, 2025 | 17,170.00 | 20,200.00 | 16,810.00 | 19,280.00 | 19,280.00 | 12.68% | 5,824,512 |
| Jul 8, 2025 | 17,500.00 | 17,580.00 | 16,300.00 | 17,110.00 | 17,110.00 | -5.21% | 1,738,298 |
| Jul 7, 2025 | 15,020.00 | 18,050.00 | 14,610.00 | 18,050.00 | 18,050.00 | 29.95% | 3,508,935 |
| Jul 4, 2025 | 13,580.00 | 14,020.00 | 13,550.00 | 13,890.00 | 13,890.00 | 3.58% | 158,384 |
| Jul 3, 2025 | 12,950.00 | 13,630.00 | 12,850.00 | 13,410.00 | 13,410.00 | 5.84% | 210,533 |
| Jul 2, 2025 | 12,740.00 | 12,740.00 | 12,400.00 | 12,670.00 | 12,670.00 | 0.08% | 42,565 |
| Jul 1, 2025 | 12,630.00 | 12,750.00 | 12,510.00 | 12,660.00 | 12,660.00 | 0.72% | 45,082 |
| Jun 30, 2025 | 12,640.00 | 12,660.00 | 12,450.00 | 12,570.00 | 12,570.00 | 0.32% | 24,036 |