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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	21,950	21,600	21,600	22,400	21,400	1.03M
October 17, 2025	22,800	21,900	21,900	22,850	21,500	1.68M
October 16, 2025	23,800	22,650	22,650	23,850	22,600	1.58M
October 15, 2025	24,100	23,700	23,700	24,400	23,600	1.17M
October 14, 2025	25,000	23,850	23,850	25,350	23,700	1.69M
October 13, 2025	26,200	24,600	24,600	26,550	24,300	2.83M
October 10, 2025	26,900	27,050	27,050	27,500	26,550	1.81M
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

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