Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea · Delayed Price · Currency is KRW 38,050
-1,250 (-3.18%)
At close: Jan 30, 2026
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38,750.00 | 38,750.00 | 37,600.00 | 38,050.00 | 38,050.00 | -3.18% | 507,777 |
| Jan 29, 2026 | 39,350.00 | 40,100.00 | 38,450.00 | 39,300.00 | 39,300.00 | -1.50% | 556,301 |
| Jan 28, 2026 | 39,750.00 | 40,950.00 | 39,450.00 | 39,900.00 | 39,900.00 | 2.31% | 1,021,452 |
| Jan 27, 2026 | 39,200.00 | 40,300.00 | 38,250.00 | 39,000.00 | 39,000.00 | 0.91% | 601,715 |
| Jan 26, 2026 | 37,750.00 | 39,450.00 | 37,500.00 | 38,650.00 | 38,650.00 | 4.74% | 975,233 |
| Jan 23, 2026 | 36,500.00 | 37,350.00 | 36,100.00 | 36,900.00 | 36,900.00 | 2.22% | 548,288 |
| Jan 22, 2026 | 37,100.00 | 37,150.00 | 35,300.00 | 36,100.00 | 36,100.00 | -2.43% | 608,025 |
| Jan 21, 2026 | 38,150.00 | 38,250.00 | 35,900.00 | 37,000.00 | 37,000.00 | -6.92% | 1,069,959 |
| Jan 20, 2026 | 39,400.00 | 40,750.00 | 38,500.00 | 39,750.00 | 39,750.00 | 2.45% | 1,047,461 |
| Jan 19, 2026 | 39,850.00 | 39,850.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.51% | 499,976 |
| Jan 16, 2026 | 37,800.00 | 39,850.00 | 36,400.00 | 39,000.00 | 39,000.00 | 0.78% | 1,043,898 |
| Jan 15, 2026 | 39,000.00 | 39,150.00 | 37,800.00 | 38,700.00 | 38,700.00 | 1.84% | 438,363 |
| Jan 14, 2026 | 39,100.00 | 39,250.00 | 37,700.00 | 38,000.00 | 38,000.00 | 0.26% | 563,349 |
| Jan 13, 2026 | 39,850.00 | 40,100.00 | 37,500.00 | 37,900.00 | 37,900.00 | -5.60% | 1,044,289 |
| Jan 12, 2026 | 41,500.00 | 41,500.00 | 39,350.00 | 40,150.00 | 40,150.00 | -3.72% | 701,551 |
| Jan 9, 2026 | 42,450.00 | 42,450.00 | 40,500.00 | 41,700.00 | 41,700.00 | -0.71% | 784,587 |
| Jan 8, 2026 | 43,100.00 | 43,950.00 | 40,650.00 | 42,000.00 | 42,000.00 | -3.45% | 1,653,152 |
| Jan 7, 2026 | 40,400.00 | 43,900.00 | 39,650.00 | 43,500.00 | 43,500.00 | 10.83% | 3,457,876 |
| Jan 6, 2026 | 39,250.00 | 40,350.00 | 38,250.00 | 39,250.00 | 39,250.00 | 1.68% | 1,234,300 |
| Jan 5, 2026 | 37,900.00 | 39,200.00 | 36,400.00 | 38,600.00 | 38,600.00 | -0.26% | 977,430 |
| Jan 2, 2026 | 38,500.00 | 40,050.00 | 38,000.00 | 38,700.00 | 38,700.00 | 0.52% | 1,019,109 |
| Dec 30, 2025 | 38,500.00 | 39,450.00 | 37,900.00 | 38,500.00 | 38,500.00 | 0.26% | 1,341,979 |
| Dec 29, 2025 | 39,500.00 | 39,500.00 | 37,650.00 | 38,400.00 | 38,400.00 | -1.79% | 1,333,705 |
| Dec 26, 2025 | 39,050.00 | 40,850.00 | 38,250.00 | 39,100.00 | 39,100.00 | -0.89% | 2,935,665 |
| Dec 24, 2025 | 38,700.00 | 41,250.00 | 38,000.00 | 39,450.00 | 39,450.00 | 5.76% | 6,388,301 |
| Dec 23, 2025 | 38,050.00 | 39,350.00 | 36,100.00 | 37,300.00 | 37,300.00 | 1.77% | 1,859,518 |
| Dec 22, 2025 | 37,800.00 | 38,450.00 | 36,450.00 | 36,650.00 | 36,650.00 | -2.40% | 1,576,713 |
| Dec 19, 2025 | 35,700.00 | 38,300.00 | 35,100.00 | 37,550.00 | 37,550.00 | 4.89% | 3,632,968 |
| Dec 18, 2025 | 36,650.00 | 37,050.00 | 35,000.00 | 35,800.00 | 35,800.00 | -2.19% | 2,264,172 |
| Dec 17, 2025 | 39,350.00 | 39,400.00 | 36,450.00 | 36,600.00 | 36,600.00 | -6.63% | 3,004,546 |
| Dec 16, 2025 | 40,850.00 | 42,400.00 | 38,600.00 | 39,200.00 | 39,200.00 | -4.04% | 4,249,784 |
| Dec 15, 2025 | 44,350.00 | 44,950.00 | 39,600.00 | 40,850.00 | 40,850.00 | -7.79% | 5,103,689 |
| Dec 12, 2025 | 40,900.00 | 45,050.00 | 40,550.00 | 44,300.00 | 44,300.00 | 9.38% | 13,056,766 |
| Dec 11, 2025 | 33,950.00 | 42,000.00 | 33,550.00 | 40,500.00 | 40,500.00 | 24.62% | 23,288,006 |
| Dec 10, 2025 | 30,900.00 | 34,600.00 | 30,600.00 | 32,500.00 | 32,500.00 | 9.43% | 13,706,240 |
| Dec 9, 2025 | 29,500.00 | 30,600.00 | 28,850.00 | 29,700.00 | 29,700.00 | 6.64% | 4,418,798 |
| Dec 8, 2025 | 27,750.00 | 28,200.00 | 27,300.00 | 27,850.00 | 27,850.00 | 0.36% | 573,604 |
| Dec 5, 2025 | 28,800.00 | 29,400.00 | 27,650.00 | 27,750.00 | 27,750.00 | -3.65% | 905,108 |
| Dec 4, 2025 | 28,900.00 | 29,100.00 | 28,000.00 | 28,800.00 | 28,800.00 | -0.35% | 808,529 |
| Dec 3, 2025 | 28,300.00 | 29,900.00 | 27,800.00 | 28,900.00 | 28,900.00 | 2.48% | 1,451,189 |
| Dec 2, 2025 | 27,350.00 | 28,450.00 | 26,600.00 | 28,200.00 | 28,200.00 | 3.11% | 1,158,780 |
| Dec 1, 2025 | 29,350.00 | 29,450.00 | 27,350.00 | 27,350.00 | 27,350.00 | -6.81% | 1,761,660 |
| Nov 28, 2025 | 28,950.00 | 29,700.00 | 28,700.00 | 29,350.00 | 29,350.00 | 1.56% | 1,320,434 |
| Nov 27, 2025 | 30,100.00 | 30,300.00 | 28,700.00 | 28,900.00 | 28,900.00 | -3.83% | 1,057,623 |
| Nov 26, 2025 | 29,750.00 | 30,650.00 | 29,400.00 | 30,050.00 | 30,050.00 | 4.52% | 1,762,276 |
| Nov 25, 2025 | 30,100.00 | 31,100.00 | 28,550.00 | 28,750.00 | 28,750.00 | -3.85% | 1,525,032 |
| Nov 24, 2025 | 31,300.00 | 31,800.00 | 29,700.00 | 29,900.00 | 29,900.00 | -2.45% | 1,861,373 |
| Nov 21, 2025 | 29,400.00 | 31,050.00 | 29,150.00 | 30,650.00 | 30,650.00 | -1.45% | 1,684,044 |
| Nov 20, 2025 | 28,550.00 | 33,100.00 | 28,300.00 | 31,100.00 | 31,100.00 | 9.12% | 5,109,985 |
| Nov 19, 2025 | 29,650.00 | 30,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.72% | 1,379,772 |