Ildong Holdings Co., Ltd. - 000230.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13,030	12,830	12,830	13,180	12,600	112,687
December 03, 2025	12,960	13,030	13,030	13,800	12,760	202,036
December 02, 2025	13,000	12,980	12,980	13,080	12,500	147,230
December 01, 2025	13,560	12,920	12,920	13,700	12,840	160,651
November 28, 2025	13,330	13,560	13,560	13,860	13,040	159,039
November 27, 2025	13,700	13,140	13,140	13,760	13,000	194,319
November 26, 2025	13,710	13,690	13,690	14,200	13,480	236,095
November 25, 2025	14,090	13,650	13,650	14,570	13,400	227,546
November 24, 2025	14,220	14,000	14,000	14,840	13,800	268,409
November 21, 2025	13,900	13,950	13,950	14,400	13,900	212,346
November 20, 2025	14,020	14,560	14,560	15,500	13,700	804,787
November 19, 2025	14,130	14,020	14,020	14,670	13,990	227,100
November 18, 2025	14,840	14,360	14,360	14,950	14,120	373,474
November 17, 2025	14,360	14,840	14,840	15,240	13,620	780,196
November 14, 2025	14,500	14,340	14,340	15,150	14,020	594,345
November 13, 2025	14,610	14,910	14,910	16,370	14,530	2.35M
November 12, 2025	13,310	14,020	14,020	15,250	13,270	2.62M
November 11, 2025	12,340	13,310	13,310	14,970	11,950	4.52M
November 10, 2025	13,290	12,200	12,200	13,340	12,060	678,184
November 07, 2025	13,440	13,430	13,430	14,220	12,870	1.4M
November 06, 2025	11,790	13,440	13,440	15,000	11,100	6.52M
November 05, 2025	9,350	11,760	11,760	11,760	9,070	4.04M
November 04, 2025	9,050	9,050	9,050	9,240	8,900	108,667
November 03, 2025	8,630	9,050	9,050	9,500	8,630	476,717
October 31, 2025	8,360	8,470	8,470	8,660	8,360	47,505
October 30, 2025	8,500	8,410	8,410	8,730	8,380	53,378
October 29, 2025	8,920	8,650	8,650	8,980	8,500	57,355
October 28, 2025	9,020	8,910	8,910	9,040	8,710	72,875
October 27, 2025	8,520	9,010	9,010	9,150	8,470	266,014
October 24, 2025	8,610	8,450	8,450	9,100	8,400	360,670
October 23, 2025	8,400	8,290	8,290	8,430	8,250	36,424
October 22, 2025	8,520	8,400	8,400	8,520	8,270	44,108
October 21, 2025	8,620	8,510	8,510	8,620	8,300	71,975
October 20, 2025	8,460	8,480	8,480	8,710	8,410	83,997
October 17, 2025	8,910	8,500	8,500	8,910	8,420	151,916
October 16, 2025	9,220	8,900	8,900	9,220	8,780	139,287
October 15, 2025	9,190	9,240	9,240	9,290	9,060	66,172
October 14, 2025	9,390	9,190	9,190	9,540	9,050	162,139
October 13, 2025	9,660	9,380	9,380	9,820	9,290	219,036
October 10, 2025	10,210	9,970	9,970	10,240	9,800	236,697
October 02, 2025	10,700	10,300	10,300	10,930	10,170	338,001
October 01, 2025	11,570	10,850	10,850	11,820	10,520	1.32M
September 30, 2025	12,990	11,700	11,700	13,140	11,250	3.77M
September 29, 2025	9,460	12,050	12,050	12,050	9,100	4.32M
September 26, 2025	8,940	9,270	9,270	9,330	8,780	66,024
September 25, 2025	9,100	8,940	8,940	9,170	8,860	37,337
September 24, 2025	9,330	9,080	9,080	9,370	9,060	41,341
September 23, 2025	9,430	9,330	9,330	9,650	9,320	31,882
September 22, 2025	9,820	9,430	9,430	10,050	9,300	83,734
September 19, 2025	9,520	9,730	9,730	9,900	9,440	128,624
September 18, 2025	9,990	9,490	9,490	9,990	9,460	124,767
September 17, 2025	9,500	9,490	9,490	9,660	8,800	151,475
September 16, 2025	8,940	9,650	9,650	10,800	8,900	1.38M
September 15, 2025	8,910	8,970	8,970	9,250	8,900	20,039
September 12, 2025	9,130	9,040	9,040	9,130	8,900	21,663
September 11, 2025	9,200	9,100	9,100	9,310	9,060	32,593
September 10, 2025	8,820	9,320	9,320	9,700	8,730	327,061
September 09, 2025	8,690	8,750	8,750	8,880	8,600	38,509
September 08, 2025	8,780	8,740	8,740	8,800	8,570	12,157
September 05, 2025	8,880	8,780	8,780	8,880	8,600	20,222

Ildong Holdings Co., Ltd. (000230.KS) KSC