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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28,800	27,200	27,200	29,350	26,950	2.96M
October 01, 2025	29,800	29,100	29,100	30,500	27,800	5.74M
September 30, 2025	33,500	29,650	29,650	33,750	29,600	7.8M
September 29, 2025	27,100	33,900	33,900	34,700	24,400	28.12M
September 26, 2025	25,600	26,700	26,700	27,350	25,250	2.49M
September 25, 2025	27,000	25,600	25,600	27,000	25,350	1.27M
September 24, 2025	27,700	26,900	26,900	28,400	26,800	1.99M
September 23, 2025	28,600	27,700	27,700	29,150	27,450	2.13M
September 22, 2025	30,300	28,100	28,100	30,400	27,550	3.48M
September 19, 2025	28,400	30,050	30,050	30,550	27,850	4.14M
September 18, 2025	27,200	27,850	27,850	28,400	26,900	2.97M
September 17, 2025	25,900	26,900	26,900	27,450	25,050	3.3M
September 16, 2025	22,850	25,900	25,900	28,450	22,700	9.98M
September 15, 2025	22,800	22,850	22,850	23,100	22,400	600,137
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

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