Ildong Pharmaceutical Co., Ltd. - 249420.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	23,300	22,750	22,750	23,300	22,400	750,957
September 11, 2025	23,700	23,150	23,150	23,750	22,850	1.08M
September 10, 2025	21,750	23,800	23,800	25,750	21,400	6.18M
September 09, 2025	21,650	21,650	21,650	23,100	21,250	1.35M
September 08, 2025	22,600	21,700	21,700	22,750	21,450	1.18M
September 05, 2025	23,450	22,500	22,500	23,550	22,400	877,536
September 04, 2025	22,800	23,450	23,450	24,450	22,700	1.68M
September 03, 2025	23,400	22,800	22,800	23,800	22,200	1.02M
September 02, 2025	24,150	22,800	22,800	24,550	20,500	5.21M
September 01, 2025	25,450	24,450	24,450	25,450	24,150	903,889
August 29, 2025	24,400	25,450	25,450	25,500	23,950	1.68M
August 28, 2025	24,300	24,400	24,400	25,550	23,200	2.28M
August 27, 2025	24,500	23,950	23,950	24,750	23,300	1.18M
August 26, 2025	23,450	23,850	23,850	24,650	22,700	1.34M
August 25, 2025	23,850	23,800	23,800	24,700	22,600	1.5M
August 22, 2025	22,500	23,350	23,350	24,300	22,250	2.35M
August 21, 2025	22,950	22,200	22,200	23,150	21,850	1.13M
August 20, 2025	21,000	22,800	22,800	23,300	20,200	2.89M
August 19, 2025	22,100	21,300	21,300	22,550	21,150	572,338
August 18, 2025	21,150	21,650	21,650	22,100	20,300	573,391
August 14, 2025	20,950	21,050	21,050	21,300	20,050	507,117
August 13, 2025	19,970	20,350	20,350	20,750	19,460	445,385
August 12, 2025	20,700	19,620	19,620	20,950	19,520	320,378
August 11, 2025	20,800	20,550	20,550	21,000	20,150	210,703
August 08, 2025	21,100	20,900	20,900	22,000	20,550	918,152
August 07, 2025	19,880	19,940	19,940	20,000	19,540	187,268
August 06, 2025	19,350	20,050	20,050	20,150	19,110	360,821
August 05, 2025	20,100	19,750	19,750	20,100	19,300	424,900
August 04, 2025	18,870	19,560	19,560	19,900	18,210	606,123
August 01, 2025	19,120	18,650	18,650	20,500	18,400	759,894
July 31, 2025	19,080	19,110	19,110	19,500	18,520	365,565
July 30, 2025	19,900	19,080	19,080	20,200	18,990	888,950
July 29, 2025	20,950	20,600	20,600	21,100	20,300	282,642
July 28, 2025	21,800	21,000	21,000	22,500	20,750	479,348
July 25, 2025	21,900	21,950	21,950	23,550	21,650	960,001
July 24, 2025	23,700	22,150	22,150	23,800	20,950	2.17M
July 23, 2025	19,060	20,600	20,600	20,800	18,330	2.15M
July 22, 2025	22,000	21,250	21,250	22,800	21,150	544,867
July 21, 2025	22,400	21,750	21,750	22,650	21,500	413,855
July 18, 2025	22,550	23,200	23,200	23,600	21,650	927,305
July 17, 2025	19,910	22,800	22,800	23,800	19,900	3.05M
July 16, 2025	20,350	20,100	20,100	20,600	19,380	830,059
July 15, 2025	20,150	20,400	20,400	20,800	19,990	751,785
July 14, 2025	19,000	19,720	19,720	19,720	19,000	703,115
July 11, 2025	19,690	18,460	18,460	19,690	18,450	604,818
July 10, 2025	18,950	19,990	19,990	20,050	18,700	1.26M
July 09, 2025	17,170	19,280	19,280	20,200	16,810	5.82M
July 08, 2025	17,500	17,110	17,110	17,580	16,300	1.74M
July 07, 2025	15,020	18,050	18,050	18,050	14,610	3.51M
July 04, 2025	13,580	13,890	13,890	14,020	13,550	158,384
July 03, 2025	12,950	13,410	13,410	13,630	12,850	210,533
July 02, 2025	12,740	12,670	12,670	12,740	12,400	42,565
July 01, 2025	12,630	12,660	12,660	12,750	12,510	45,082
June 30, 2025	12,640	12,570	12,570	12,660	12,450	24,036
June 27, 2025	12,660	12,530	12,530	12,660	12,480	29,015
June 26, 2025	13,100	12,620	12,620	13,130	12,490	59,222
June 25, 2025	12,810	12,840	12,840	13,070	12,600	75,419
June 24, 2025	12,720	12,790	12,790	12,850	12,480	80,189
June 23, 2025	12,950	12,630	12,630	12,950	12,550	63,733
June 20, 2025	12,690	13,000	13,000	13,000	12,620	135,555

Ildong Pharmaceutical Co., Ltd. (249420.KS) KSC