Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea
· Delayed Price · Currency is KRW 27,850
+100 (0.36%)
Dec 8, 2025, 3:30 PM KST
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 27,750.00 | 28,200.00 | 27,300.00 | 27,850.00 | 27,850.00 | 0.36% | 573,604 |
| Dec 5, 2025 | 28,800.00 | 29,400.00 | 27,650.00 | 27,750.00 | 27,750.00 | -3.65% | 905,108 |
| Dec 4, 2025 | 28,900.00 | 29,100.00 | 28,000.00 | 28,800.00 | 28,800.00 | -0.35% | 808,529 |
| Dec 3, 2025 | 28,300.00 | 29,900.00 | 27,800.00 | 28,900.00 | 28,900.00 | 2.48% | 1,451,189 |
| Dec 2, 2025 | 27,350.00 | 28,450.00 | 26,600.00 | 28,200.00 | 28,200.00 | 3.11% | 1,158,780 |
| Dec 1, 2025 | 29,350.00 | 29,450.00 | 27,350.00 | 27,350.00 | 27,350.00 | -6.81% | 1,761,660 |
| Nov 28, 2025 | 28,950.00 | 29,700.00 | 28,700.00 | 29,350.00 | 29,350.00 | 1.56% | 1,320,434 |
| Nov 27, 2025 | 30,100.00 | 30,300.00 | 28,700.00 | 28,900.00 | 28,900.00 | -3.83% | 1,057,623 |
| Nov 26, 2025 | 29,750.00 | 30,650.00 | 29,400.00 | 30,050.00 | 30,050.00 | 4.52% | 1,762,276 |
| Nov 25, 2025 | 30,100.00 | 31,100.00 | 28,550.00 | 28,750.00 | 28,750.00 | -3.85% | 1,525,032 |
| Nov 24, 2025 | 31,300.00 | 31,800.00 | 29,700.00 | 29,900.00 | 29,900.00 | -2.45% | 1,861,373 |
| Nov 21, 2025 | 29,400.00 | 31,050.00 | 29,150.00 | 30,650.00 | 30,650.00 | -1.45% | 1,684,044 |
| Nov 20, 2025 | 28,550.00 | 33,100.00 | 28,300.00 | 31,100.00 | 31,100.00 | 9.12% | 5,109,985 |
| Nov 19, 2025 | 29,650.00 | 30,200.00 | 28,500.00 | 28,500.00 | 28,500.00 | -3.72% | 1,379,772 |
| Nov 18, 2025 | 30,650.00 | 30,750.00 | 29,350.00 | 29,600.00 | 29,600.00 | -3.43% | 1,530,970 |
| Nov 17, 2025 | 29,450.00 | 31,150.00 | 28,650.00 | 30,650.00 | 30,650.00 | 4.79% | 3,264,818 |
| Nov 14, 2025 | 28,950.00 | 29,950.00 | 28,450.00 | 29,250.00 | 29,250.00 | -1.35% | 1,933,703 |
| Nov 13, 2025 | 29,950.00 | 31,300.00 | 29,200.00 | 29,650.00 | 29,650.00 | 3.13% | 4,932,545 |
| Nov 12, 2025 | 27,100.00 | 29,100.00 | 27,050.00 | 28,750.00 | 28,750.00 | 9.32% | 4,454,683 |
| Nov 11, 2025 | 27,050.00 | 28,900.00 | 25,800.00 | 26,300.00 | 26,300.00 | -2.77% | 4,000,877 |
| Nov 10, 2025 | 28,100.00 | 28,600.00 | 26,100.00 | 27,050.00 | 27,050.00 | -3.74% | 2,236,236 |
| Nov 7, 2025 | 30,000.00 | 31,800.00 | 27,650.00 | 28,100.00 | 28,100.00 | -8.17% | 3,793,043 |
| Nov 6, 2025 | 29,350.00 | 32,050.00 | 29,100.00 | 30,600.00 | 30,600.00 | 7.75% | 10,860,130 |
| Nov 5, 2025 | 27,550.00 | 31,550.00 | 27,400.00 | 28,400.00 | 28,400.00 | 6.57% | 22,023,380 |
| Nov 4, 2025 | 27,050.00 | 27,900.00 | 26,400.00 | 26,650.00 | 26,650.00 | -3.44% | 2,069,788 |
| Nov 3, 2025 | 24,950.00 | 28,250.00 | 24,650.00 | 27,600.00 | 27,600.00 | 17.45% | 7,292,303 |
| Oct 31, 2025 | 22,750.00 | 23,800.00 | 22,550.00 | 23,500.00 | 23,500.00 | 4.68% | 1,246,955 |
| Oct 30, 2025 | 23,150.00 | 23,500.00 | 22,150.00 | 22,450.00 | 22,450.00 | -3.02% | 817,055 |
| Oct 29, 2025 | 23,900.00 | 24,000.00 | 22,950.00 | 23,150.00 | 23,150.00 | -2.73% | 879,269 |
| Oct 28, 2025 | 25,000.00 | 25,000.00 | 23,550.00 | 23,800.00 | 23,800.00 | -3.84% | 1,508,344 |
| Oct 27, 2025 | 22,000.00 | 25,000.00 | 21,600.00 | 24,750.00 | 24,750.00 | 13.53% | 4,266,614 |
| Oct 24, 2025 | 21,850.00 | 23,500.00 | 21,350.00 | 21,800.00 | 21,800.00 | 5.83% | 4,060,283 |
| Oct 23, 2025 | 21,150.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.37% | 832,180 |
| Oct 22, 2025 | 21,700.00 | 21,700.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.31% | 795,270 |
| Oct 21, 2025 | 21,850.00 | 22,100.00 | 20,650.00 | 21,600.00 | 21,600.00 | - | 2,086,899 |
| Oct 20, 2025 | 21,950.00 | 22,400.00 | 21,400.00 | 21,600.00 | 21,600.00 | -1.37% | 1,026,962 |
| Oct 17, 2025 | 22,800.00 | 22,850.00 | 21,500.00 | 21,900.00 | 21,900.00 | -3.31% | 1,676,754 |
| Oct 16, 2025 | 23,800.00 | 23,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | -4.43% | 1,576,576 |
| Oct 15, 2025 | 24,100.00 | 24,400.00 | 23,600.00 | 23,700.00 | 23,700.00 | -0.63% | 1,156,107 |
| Oct 14, 2025 | 25,000.00 | 25,350.00 | 23,700.00 | 23,850.00 | 23,850.00 | -3.05% | 1,693,680 |
| Oct 13, 2025 | 26,200.00 | 26,550.00 | 24,300.00 | 24,600.00 | 24,600.00 | -9.06% | 2,834,273 |
| Oct 10, 2025 | 26,900.00 | 27,500.00 | 26,550.00 | 27,050.00 | 27,050.00 | -0.55% | 1,806,965 |
| Oct 2, 2025 | 28,800.00 | 29,350.00 | 26,950.00 | 27,200.00 | 27,200.00 | -6.53% | 2,995,903 |
| Oct 1, 2025 | 29,800.00 | 30,500.00 | 27,800.00 | 29,100.00 | 29,100.00 | -1.85% | 5,737,402 |
| Sep 30, 2025 | 33,500.00 | 33,750.00 | 29,600.00 | 29,650.00 | 29,650.00 | -12.54% | 7,802,819 |
| Sep 29, 2025 | 27,100.00 | 34,700.00 | 24,400.00 | 33,900.00 | 33,900.00 | 26.97% | 28,123,000 |
| Sep 26, 2025 | 25,600.00 | 27,350.00 | 25,250.00 | 26,700.00 | 26,700.00 | 4.30% | 2,518,167 |
| Sep 25, 2025 | 27,000.00 | 27,000.00 | 25,350.00 | 25,600.00 | 25,600.00 | -4.83% | 1,265,327 |
| Sep 24, 2025 | 27,700.00 | 28,400.00 | 26,800.00 | 26,900.00 | 26,900.00 | -2.89% | 1,992,428 |
| Sep 23, 2025 | 28,600.00 | 29,150.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.42% | 2,126,072 |