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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	39,000	38,700	38,700	39,150	37,800	432,857
January 14, 2026	39,100	38,000	38,000	39,250	37,700	552,456
January 13, 2026	39,850	37,900	37,900	40,100	37,500	1.04M
January 12, 2026	41,500	40,150	40,150	41,500	39,350	701,556
January 09, 2026	42,450	41,700	41,700	42,450	40,500	810,388
January 08, 2026	43,100	42,000	42,000	43,950	40,650	1.67M
January 07, 2026	40,400	43,500	43,500	43,900	39,650	3.4M
January 06, 2026	39,250	39,250	39,250	40,350	38,250	1.24M
January 05, 2026	37,900	38,600	38,600	39,200	36,400	977,431
January 02, 2026	38,500	38,700	38,700	40,050	38,000	1.02M
December 30, 2025	38,500	38,500	38,500	39,450	37,900	1.36M
December 29, 2025	39,500	38,400	38,400	39,500	37,650	1.36M
December 26, 2025	39,050	39,100	39,100	40,850	38,250	2.95M
December 24, 2025	38,700	39,450	39,450	41,250	38,000	6.37M
December 23, 2025	38,050	37,300	37,300	39,350	36,100	1.91M
December 22, 2025	37,800	36,650	36,650	38,450	36,450	1.58M
December 19, 2025	35,700	37,550	37,550	38,300	35,100	3.71M
December 18, 2025	36,650	35,800	35,800	37,050	35,000	2.3M
December 17, 2025	39,350	36,600	36,600	39,400	36,450	3M
December 16, 2025	40,850	39,200	39,200	42,400	38,600	4.29M
December 15, 2025	44,350	40,850	40,850	44,950	39,600	5.1M
December 12, 2025	40,900	43,900	43,900	45,050	40,550	12.89M
December 11, 2025	33,950	40,500	40,500	42,000	33,550	23.47M
December 10, 2025	30,900	32,500	32,500	34,600	30,600	13.71M
December 09, 2025	29,500	29,700	29,700	30,600	28,850	4.42M
December 08, 2025	27,750	27,850	27,850	28,200	27,300	582,177
December 05, 2025	28,800	27,750	27,750	29,400	27,650	902,085
December 04, 2025	28,900	28,800	28,800	29,100	28,000	821,886
December 03, 2025	28,300	28,900	28,900	29,900	27,800	1.46M
December 02, 2025	27,350	28,200	28,200	28,450	26,600	1.17M
December 01, 2025	29,350	27,350	27,350	29,450	27,350	1.78M
November 28, 2025	28,950	29,350	29,350	29,700	28,700	1.32M
November 27, 2025	30,100	28,900	28,900	30,300	28,700	1.07M
November 26, 2025	29,750	30,050	30,050	30,650	29,400	1.78M
November 25, 2025	30,100	28,750	28,750	31,100	28,550	1.55M
November 24, 2025	31,300	29,950	29,950	31,800	29,700	1.83M
November 21, 2025	29,400	30,650	30,650	31,050	29,150	1.72M
November 20, 2025	28,550	31,100	31,100	33,100	28,300	5.12M
November 19, 2025	29,650	28,500	28,500	30,200	28,500	1.38M
November 18, 2025	30,650	29,600	29,600	30,750	29,350	1.51M
November 17, 2025	29,450	30,650	30,650	31,150	28,650	3.26M
November 14, 2025	28,950	29,250	29,250	29,950	28,450	1.93M
November 13, 2025	29,950	29,650	29,650	31,300	29,200	4.64M
November 12, 2025	27,100	28,750	28,750	29,100	27,050	4.45M
November 11, 2025	27,050	26,300	26,300	28,900	25,800	4M
November 10, 2025	28,100	27,050	27,050	28,600	26,100	2.24M
November 07, 2025	30,000	28,100	28,100	31,800	27,650	3.79M
November 06, 2025	29,350	30,600	30,600	32,050	29,100	10.86M
November 05, 2025	27,550	28,400	28,400	31,550	27,400	22.04M
November 04, 2025	27,050	26,650	26,650	27,900	26,400	2.07M
November 03, 2025	24,950	27,600	27,600	28,250	24,650	7.29M
October 31, 2025	22,750	23,500	23,500	23,800	22,550	1.26M
October 30, 2025	23,150	22,450	22,450	23,500	22,150	817,055
October 29, 2025	23,900	23,150	23,150	24,000	22,950	879,269
October 28, 2025	25,000	23,800	23,800	25,000	23,550	1.51M
October 27, 2025	22,000	24,750	24,750	25,000	21,600	4.31M
October 24, 2025	21,850	21,800	21,800	23,500	21,350	4.05M
October 23, 2025	21,150	20,600	20,600	21,450	20,500	781,590
October 22, 2025	21,700	21,100	21,100	21,700	20,800	809,032
October 21, 2025	21,850	21,600	21,600	22,100	20,650	2.09M

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