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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11,890	11,730	11,730	11,890	11,330	32,640
February 19, 2026	11,650	11,890	11,890	11,940	11,570	35,871
February 13, 2026	11,750	11,650	11,650	11,750	11,300	36,507
February 12, 2026	11,670	11,750	11,750	11,790	11,520	29,415
February 11, 2026	11,650	11,660	11,660	11,940	11,570	24,676
February 10, 2026	11,640	11,650	11,650	11,900	11,510	25,215
February 09, 2026	11,320	11,640	11,640	11,750	11,320	21,676
February 06, 2026	11,560	11,320	11,320	11,620	11,020	56,337
February 05, 2026	12,070	11,670	11,670	12,280	11,630	80,048
February 04, 2026	11,810	11,920	11,920	12,050	11,700	37,894
February 03, 2026	11,670	11,900	11,900	11,940	11,630	31,723
February 02, 2026	12,020	11,560	11,560	12,130	11,560	53,469
January 30, 2026	12,270	12,020	12,020	12,370	11,940	47,634
January 29, 2026	12,500	12,270	12,270	12,520	11,700	69,292
January 28, 2026	12,450	12,500	12,500	12,800	11,790	92,564
January 27, 2026	12,390	12,440	12,440	12,750	12,200	51,958
January 26, 2026	12,330	12,380	12,380	12,550	12,160	65,339
January 23, 2026	11,810	12,000	12,000	12,100	11,770	56,071
January 22, 2026	11,900	11,810	11,810	12,050	11,500	67,797
January 21, 2026	12,130	11,960	11,960	12,500	11,600	125,605
January 20, 2026	12,640	12,710	12,710	12,980	12,550	63,446
January 19, 2026	12,970	12,630	12,630	12,970	12,560	52,662
January 16, 2026	12,820	12,770	12,770	12,990	12,110	106,435
January 15, 2026	12,700	12,860	12,860	12,900	12,600	55,871
January 14, 2026	13,030	12,620	12,620	13,110	12,570	61,203
January 13, 2026	13,300	12,790	12,790	13,400	12,710	130,729
January 12, 2026	13,790	13,410	13,410	13,790	13,170	96,771
January 09, 2026	13,940	13,790	13,790	14,080	13,450	91,316
January 08, 2026	14,500	13,910	13,910	14,500	13,610	193,577
January 07, 2026	13,710	14,500	14,500	14,550	13,380	401,229
January 06, 2026	13,620	13,410	13,410	13,710	13,240	96,182
January 05, 2026	13,300	13,330	13,330	13,350	12,720	94,584
January 02, 2026	13,290	13,300	13,300	13,715	13,200	70,547
December 30, 2025	13,260	13,290	13,290	13,750	13,100	56,332
December 29, 2025	13,440	13,260	13,260	13,710	13,060	66,607
December 26, 2025	13,870	13,440	13,440	13,980	13,440	112,935
December 24, 2025	13,760	13,680	13,680	14,090	13,410	231,214
December 23, 2025	13,590	13,300	13,300	14,050	13,160	85,565
December 22, 2025	13,650	13,430	13,430	13,890	13,300	88,141
December 19, 2025	13,340	13,650	13,650	13,910	13,250	127,686
December 18, 2025	13,550	13,480	13,480	13,820	13,270	116,153
December 17, 2025	14,220	13,650	13,650	14,340	13,600	183,229
December 16, 2025	14,980	14,090	14,090	15,170	14,090	302,905
December 15, 2025	15,810	14,800	14,800	15,850	14,450	400,860
December 12, 2025	15,800	15,810	15,810	17,100	15,010	1.48M
December 11, 2025	13,940	15,800	15,800	17,170	13,810	5.64M
December 10, 2025	12,980	13,490	13,490	14,450	12,850	1.19M
December 09, 2025	12,680	12,750	12,750	13,060	12,370	304,740
December 08, 2025	12,320	12,370	12,370	12,500	12,170	82,634
December 05, 2025	12,600	12,430	12,430	12,980	12,070	129,726
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

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