Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea · Delayed Price · Currency is KRW 27,300
-1,800 (-6.19%)
At close: Oct 2, 2025
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 28,800.00 | 29,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | -6.53% | 2,964,542 |
| 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 |
| 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 |