Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea · Delayed Price · Currency is KRW 21,000
-400 (-1.87%)
Last updated: May 19, 2026, 12:15 PM KST
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 23,500.00 | 23,500.00 | 21,850.00 | 22,250.00 | 22,250.00 | -3.68% | 339,266 |
| May 14, 2026 | 22,400.00 | 23,250.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.76% | 221,215 |
| May 13, 2026 | 26,050.00 | 26,150.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.87% | 744,425 |
| May 12, 2026 | 22,850.00 | 23,350.00 | 21,750.00 | 22,900.00 | 22,900.00 | 1.10% | 318,013 |
| May 11, 2026 | 22,900.00 | 23,050.00 | 22,300.00 | 22,650.00 | 22,650.00 | -1.95% | 266,079 |
| May 8, 2026 | 24,000.00 | 24,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | -3.14% | 536,580 |
| May 7, 2026 | 24,300.00 | 24,850.00 | 23,500.00 | 23,850.00 | 23,850.00 | -3.25% | 487,026 |
| May 6, 2026 | 25,450.00 | 25,600.00 | 24,500.00 | 24,650.00 | 24,650.00 | -5.01% | 347,655 |
| May 4, 2026 | 26,750.00 | 26,900.00 | 25,750.00 | 25,950.00 | 25,950.00 | -2.08% | 182,871 |
| Apr 30, 2026 | 27,450.00 | 27,500.00 | 26,450.00 | 26,500.00 | 26,500.00 | -3.11% | 155,369 |
| Apr 29, 2026 | 27,700.00 | 27,750.00 | 27,100.00 | 27,350.00 | 27,350.00 | -0.18% | 90,050 |
| Apr 28, 2026 | 27,900.00 | 28,000.00 | 27,200.00 | 27,400.00 | 27,400.00 | -2.49% | 124,817 |
| Apr 27, 2026 | 28,050.00 | 28,350.00 | 27,850.00 | 28,100.00 | 28,100.00 | 1.08% | 145,274 |
| Apr 24, 2026 | 27,400.00 | 28,000.00 | 27,150.00 | 27,800.00 | 27,800.00 | 1.46% | 171,611 |
| Apr 23, 2026 | 27,950.00 | 27,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | -1.26% | 167,317 |
| Apr 22, 2026 | 28,000.00 | 28,150.00 | 27,600.00 | 27,750.00 | 27,750.00 | -1.60% | 93,872 |
| Apr 21, 2026 | 29,000.00 | 29,000.00 | 27,550.00 | 28,200.00 | 28,200.00 | -1.91% | 201,735 |
| Apr 20, 2026 | 29,100.00 | 29,200.00 | 28,550.00 | 28,750.00 | 28,750.00 | -2.04% | 95,198 |
| Apr 17, 2026 | 29,800.00 | 30,000.00 | 29,150.00 | 29,350.00 | 29,350.00 | 0.51% | 142,202 |
| Apr 16, 2026 | 28,800.00 | 29,600.00 | 28,750.00 | 29,200.00 | 29,200.00 | 2.64% | 246,660 |
| Apr 15, 2026 | 28,700.00 | 28,700.00 | 28,150.00 | 28,450.00 | 28,450.00 | 0.35% | 195,334 |
| Apr 14, 2026 | 30,700.00 | 30,800.00 | 28,150.00 | 28,350.00 | 28,350.00 | 6.18% | 462,758 |
| Apr 13, 2026 | 26,200.00 | 26,950.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.48% | 91,997 |
| Apr 10, 2026 | 27,200.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.74% | 76,179 |
| Apr 9, 2026 | 27,800.00 | 27,800.00 | 26,800.00 | 26,900.00 | 26,900.00 | -1.82% | 85,473 |
| Apr 8, 2026 | 27,350.00 | 27,550.00 | 27,000.00 | 27,400.00 | 27,400.00 | 3.01% | 106,194 |
| Apr 7, 2026 | 27,100.00 | 27,250.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.93% | 135,726 |
| Apr 6, 2026 | 27,150.00 | 27,150.00 | 26,450.00 | 26,850.00 | 26,850.00 | -0.56% | 144,095 |
| Apr 3, 2026 | 27,600.00 | 27,700.00 | 26,550.00 | 27,000.00 | 27,000.00 | - | 147,711 |
| Apr 2, 2026 | 30,150.00 | 30,150.00 | 26,300.00 | 27,000.00 | 27,000.00 | -8.01% | 277,483 |
| Apr 1, 2026 | 28,850.00 | 29,400.00 | 27,500.00 | 29,350.00 | 29,350.00 | 4.63% | 221,210 |
| Mar 31, 2026 | 28,750.00 | 29,400.00 | 27,750.00 | 28,050.00 | 28,050.00 | -3.28% | 192,382 |
| Mar 30, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | -4.13% | 115,670 |
| Mar 27, 2026 | 30,000.00 | 30,300.00 | 29,350.00 | 30,250.00 | 30,050.00 | 0.50% | 106,983 |
| Mar 26, 2026 | 31,500.00 | 31,850.00 | 30,050.00 | 30,100.00 | 29,900.99 | -3.53% | 180,428 |
| Mar 25, 2026 | 30,350.00 | 31,400.00 | 30,250.00 | 31,200.00 | 30,993.72 | 3.48% | 148,335 |
| Mar 24, 2026 | 30,250.00 | 30,300.00 | 28,900.00 | 30,150.00 | 29,950.66 | 3.08% | 108,715 |
| Mar 23, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 29,250.00 | 29,056.61 | -6.55% | 197,179 |
| Mar 20, 2026 | 31,950.00 | 31,950.00 | 30,600.00 | 31,300.00 | 31,093.06 | -0.32% | 165,344 |
| Mar 19, 2026 | 32,050.00 | 32,150.00 | 31,400.00 | 31,400.00 | 31,192.40 | -4.41% | 157,501 |
| Mar 18, 2026 | 33,400.00 | 34,700.00 | 32,650.00 | 32,850.00 | 32,632.81 | 0.31% | 248,537 |
| Mar 17, 2026 | 32,500.00 | 33,500.00 | 32,400.00 | 32,750.00 | 32,533.47 | 1.71% | 203,660 |
| Mar 16, 2026 | 33,500.00 | 33,500.00 | 31,750.00 | 32,200.00 | 31,987.11 | -1.38% | 121,913 |
| Mar 13, 2026 | 31,300.00 | 32,900.00 | 30,900.00 | 32,650.00 | 32,434.13 | 0.93% | 172,372 |
| Mar 12, 2026 | 32,000.00 | 32,400.00 | 31,300.00 | 32,350.00 | 32,136.12 | 1.41% | 153,145 |
| Mar 11, 2026 | 31,900.00 | 32,950.00 | 31,550.00 | 31,900.00 | 31,689.09 | 1.75% | 207,790 |
| Mar 10, 2026 | 32,650.00 | 32,900.00 | 31,200.00 | 31,350.00 | 31,142.73 | 1.62% | 209,619 |
| Mar 9, 2026 | 30,550.00 | 31,500.00 | 30,000.00 | 30,850.00 | 30,646.03 | -6.94% | 212,439 |
| Mar 6, 2026 | 32,100.00 | 33,450.00 | 31,450.00 | 33,150.00 | 32,930.83 | 1.07% | 230,011 |
| Mar 5, 2026 | 31,950.00 | 34,950.00 | 31,900.00 | 32,800.00 | 32,583.14 | 10.44% | 320,548 |