Ildong Holdings Co., Ltd. (KRX:000230)
South Korea
· Delayed Price · Currency is KRW 12,430
-400 (-3.12%)
Dec 5, 2025, 3:30 PM KST
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,600.00 | 12,980.00 | 12,070.00 | 12,430.00 | 12,430.00 | -3.12% | 127,940 |
| Dec 4, 2025 | 13,030.00 | 13,180.00 | 12,600.00 | 12,830.00 | 12,830.00 | -1.53% | 117,331 |
| Dec 3, 2025 | 12,960.00 | 13,800.00 | 12,760.00 | 13,030.00 | 13,030.00 | 0.39% | 202,131 |
| Dec 2, 2025 | 13,000.00 | 13,080.00 | 12,500.00 | 12,980.00 | 12,980.00 | 0.46% | 147,230 |
| Dec 1, 2025 | 13,560.00 | 13,700.00 | 12,840.00 | 12,920.00 | 12,920.00 | -4.72% | 160,044 |
| Nov 28, 2025 | 13,330.00 | 13,860.00 | 13,040.00 | 13,560.00 | 13,560.00 | 3.20% | 159,039 |
| Nov 27, 2025 | 13,700.00 | 13,760.00 | 13,000.00 | 13,140.00 | 13,140.00 | -4.02% | 193,170 |
| Nov 26, 2025 | 13,710.00 | 14,200.00 | 13,480.00 | 13,690.00 | 13,690.00 | 0.29% | 236,110 |
| Nov 25, 2025 | 14,090.00 | 14,570.00 | 13,400.00 | 13,650.00 | 13,650.00 | -2.22% | 227,546 |
| Nov 24, 2025 | 14,220.00 | 14,840.00 | 13,800.00 | 13,960.00 | 13,960.00 | 0.07% | 273,187 |
| Nov 21, 2025 | 13,900.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | -4.19% | 211,209 |
| Nov 20, 2025 | 14,020.00 | 15,500.00 | 13,700.00 | 14,560.00 | 14,560.00 | 3.85% | 800,877 |
| Nov 19, 2025 | 14,130.00 | 14,670.00 | 13,990.00 | 14,020.00 | 14,020.00 | -2.37% | 227,100 |
| Nov 18, 2025 | 14,840.00 | 14,950.00 | 14,120.00 | 14,360.00 | 14,360.00 | -3.23% | 370,004 |
| Nov 17, 2025 | 14,360.00 | 15,240.00 | 13,620.00 | 14,840.00 | 14,840.00 | 3.49% | 769,283 |
| Nov 14, 2025 | 14,500.00 | 15,150.00 | 14,020.00 | 14,340.00 | 14,340.00 | -3.82% | 591,017 |
| Nov 13, 2025 | 14,610.00 | 16,370.00 | 14,530.00 | 14,910.00 | 14,910.00 | 6.35% | 2,345,437 |
| Nov 12, 2025 | 13,310.00 | 15,250.00 | 13,270.00 | 14,020.00 | 14,020.00 | 5.33% | 2,619,793 |
| Nov 11, 2025 | 12,340.00 | 14,970.00 | 11,950.00 | 13,310.00 | 13,310.00 | 9.10% | 4,516,272 |
| Nov 10, 2025 | 13,290.00 | 13,340.00 | 12,060.00 | 12,200.00 | 12,200.00 | -9.16% | 664,651 |
| Nov 7, 2025 | 13,440.00 | 14,220.00 | 12,870.00 | 13,430.00 | 13,430.00 | -0.07% | 1,407,874 |
| Nov 6, 2025 | 11,790.00 | 15,000.00 | 11,100.00 | 13,440.00 | 13,440.00 | 14.29% | 6,509,043 |
| Nov 5, 2025 | 9,350.00 | 11,760.00 | 9,070.00 | 11,760.00 | 11,760.00 | 29.94% | 4,038,528 |
| Nov 4, 2025 | 9,050.00 | 9,240.00 | 8,900.00 | 9,050.00 | 9,050.00 | - | 108,667 |
| Nov 3, 2025 | 8,630.00 | 9,500.00 | 8,630.00 | 9,050.00 | 9,050.00 | 6.85% | 476,717 |
| Oct 31, 2025 | 8,360.00 | 8,660.00 | 8,360.00 | 8,470.00 | 8,470.00 | 0.71% | 47,505 |
| Oct 30, 2025 | 8,500.00 | 8,730.00 | 8,380.00 | 8,410.00 | 8,410.00 | -2.77% | 52,756 |
| Oct 29, 2025 | 8,920.00 | 8,980.00 | 8,500.00 | 8,650.00 | 8,650.00 | -2.92% | 57,355 |
| Oct 28, 2025 | 9,020.00 | 9,040.00 | 8,710.00 | 8,910.00 | 8,910.00 | -1.11% | 72,791 |
| Oct 27, 2025 | 8,520.00 | 9,150.00 | 8,470.00 | 9,010.00 | 9,010.00 | 6.63% | 263,559 |
| Oct 24, 2025 | 8,610.00 | 9,100.00 | 8,400.00 | 8,450.00 | 8,450.00 | 1.93% | 362,362 |
| Oct 23, 2025 | 8,400.00 | 8,430.00 | 8,250.00 | 8,290.00 | 8,290.00 | -1.31% | 36,424 |
| Oct 22, 2025 | 8,520.00 | 8,520.00 | 8,270.00 | 8,400.00 | 8,400.00 | -1.29% | 42,335 |
| Oct 21, 2025 | 8,620.00 | 8,620.00 | 8,300.00 | 8,510.00 | 8,510.00 | 0.35% | 71,975 |
| Oct 20, 2025 | 8,460.00 | 8,710.00 | 8,410.00 | 8,480.00 | 8,480.00 | -0.24% | 82,433 |
| Oct 17, 2025 | 8,910.00 | 8,910.00 | 8,420.00 | 8,500.00 | 8,500.00 | -4.49% | 154,307 |
| Oct 16, 2025 | 9,220.00 | 9,220.00 | 8,780.00 | 8,900.00 | 8,900.00 | -3.68% | 139,287 |
| Oct 15, 2025 | 9,190.00 | 9,290.00 | 9,060.00 | 9,240.00 | 9,240.00 | 0.54% | 67,812 |
| Oct 14, 2025 | 9,390.00 | 9,540.00 | 9,050.00 | 9,190.00 | 9,190.00 | -2.03% | 162,139 |
| Oct 13, 2025 | 9,660.00 | 9,820.00 | 9,290.00 | 9,380.00 | 9,380.00 | -5.92% | 219,905 |
| Oct 10, 2025 | 10,210.00 | 10,240.00 | 9,800.00 | 9,970.00 | 9,970.00 | -3.20% | 236,697 |
| Oct 2, 2025 | 10,700.00 | 10,930.00 | 10,170.00 | 10,300.00 | 10,300.00 | -5.07% | 347,870 |
| Oct 1, 2025 | 11,570.00 | 11,820.00 | 10,520.00 | 10,850.00 | 10,850.00 | -7.26% | 1,315,134 |
| Sep 30, 2025 | 12,990.00 | 13,140.00 | 11,250.00 | 11,700.00 | 11,700.00 | -2.90% | 3,741,632 |
| Sep 29, 2025 | 9,460.00 | 12,050.00 | 9,100.00 | 12,050.00 | 12,050.00 | 29.99% | 4,319,050 |
| Sep 26, 2025 | 8,940.00 | 9,330.00 | 8,780.00 | 9,270.00 | 9,270.00 | 3.69% | 66,396 |
| Sep 25, 2025 | 9,100.00 | 9,170.00 | 8,860.00 | 8,940.00 | 8,940.00 | -1.54% | 37,337 |
| Sep 24, 2025 | 9,330.00 | 9,370.00 | 9,060.00 | 9,080.00 | 9,080.00 | -2.68% | 41,341 |
| Sep 23, 2025 | 9,430.00 | 9,650.00 | 9,320.00 | 9,330.00 | 9,330.00 | -1.06% | 31,882 |
| Sep 22, 2025 | 9,820.00 | 10,050.00 | 9,300.00 | 9,430.00 | 9,430.00 | -3.08% | 83,734 |
| Sep 19, 2025 | 9,520.00 | 9,900.00 | 9,440.00 | 9,730.00 | 9,730.00 | 2.53% | 131,844 |
| Sep 18, 2025 | 9,990.00 | 9,990.00 | 9,460.00 | 9,490.00 | 9,490.00 | - | 126,426 |
| Sep 17, 2025 | 9,500.00 | 9,660.00 | 8,800.00 | 9,490.00 | 9,490.00 | -1.66% | 151,475 |
| Sep 16, 2025 | 8,940.00 | 10,800.00 | 8,900.00 | 9,650.00 | 9,650.00 | 7.58% | 1,372,914 |
| Sep 15, 2025 | 8,910.00 | 9,250.00 | 8,900.00 | 8,970.00 | 8,970.00 | -0.77% | 19,808 |
| Sep 12, 2025 | 9,130.00 | 9,130.00 | 8,900.00 | 9,040.00 | 9,040.00 | -0.66% | 21,663 |
| Sep 11, 2025 | 9,200.00 | 9,310.00 | 9,060.00 | 9,100.00 | 9,100.00 | -2.36% | 32,593 |
| Sep 10, 2025 | 8,820.00 | 9,700.00 | 8,730.00 | 9,320.00 | 9,320.00 | 6.51% | 327,061 |
| Sep 9, 2025 | 8,690.00 | 8,880.00 | 8,600.00 | 8,750.00 | 8,750.00 | 0.11% | 37,662 |
| Sep 8, 2025 | 8,780.00 | 8,800.00 | 8,570.00 | 8,740.00 | 8,740.00 | -0.46% | 12,612 |
| Sep 5, 2025 | 8,880.00 | 8,880.00 | 8,600.00 | 8,780.00 | 8,780.00 | 0.69% | 20,222 |
| Sep 4, 2025 | 8,600.00 | 8,850.00 | 8,600.00 | 8,720.00 | 8,720.00 | 1.40% | 18,217 |
| Sep 3, 2025 | 8,520.00 | 8,820.00 | 8,520.00 | 8,600.00 | 8,600.00 | 1.18% | 20,526 |
| Sep 2, 2025 | 8,860.00 | 9,050.00 | 8,390.00 | 8,500.00 | 8,500.00 | -4.71% | 78,271 |
| Sep 1, 2025 | 9,210.00 | 9,210.00 | 8,890.00 | 8,920.00 | 8,920.00 | -3.25% | 19,867 |
| Aug 29, 2025 | 9,290.00 | 9,310.00 | 9,000.00 | 9,220.00 | 9,220.00 | 0.77% | 41,683 |
| Aug 28, 2025 | 9,100.00 | 9,260.00 | 8,850.00 | 9,150.00 | 9,150.00 | 2.23% | 50,416 |
| Aug 27, 2025 | 9,030.00 | 9,150.00 | 8,930.00 | 8,950.00 | 8,950.00 | -0.78% | 20,004 |
| Aug 26, 2025 | 8,910.00 | 9,130.00 | 8,880.00 | 9,020.00 | 9,020.00 | -0.33% | 19,863 |
| Aug 25, 2025 | 9,040.00 | 9,100.00 | 8,800.00 | 9,050.00 | 9,050.00 | 1.69% | 44,663 |
| Aug 22, 2025 | 8,690.00 | 9,000.00 | 8,650.00 | 8,900.00 | 8,900.00 | 2.42% | 70,833 |
| Aug 21, 2025 | 8,640.00 | 8,800.00 | 8,570.00 | 8,690.00 | 8,690.00 | 0.58% | 19,038 |
| Aug 20, 2025 | 8,470.00 | 8,900.00 | 8,240.00 | 8,640.00 | 8,640.00 | 2.01% | 47,455 |
| Aug 19, 2025 | 8,740.00 | 8,740.00 | 8,390.00 | 8,470.00 | 8,470.00 | -0.47% | 17,764 |
| Aug 18, 2025 | 8,680.00 | 8,980.00 | 8,000.00 | 8,510.00 | 8,510.00 | -0.58% | 34,631 |
| Aug 14, 2025 | 8,600.00 | 8,630.00 | 8,380.00 | 8,560.00 | 8,560.00 | -0.35% | 20,336 |
| Aug 13, 2025 | 8,690.00 | 8,690.00 | 8,320.00 | 8,590.00 | 8,590.00 | 2.75% | 17,918 |
| Aug 12, 2025 | 8,520.00 | 8,720.00 | 8,320.00 | 8,360.00 | 8,360.00 | -1.88% | 15,541 |
| Aug 11, 2025 | 8,600.00 | 8,640.00 | 8,400.00 | 8,520.00 | 8,520.00 | -0.93% | 15,106 |
| Aug 8, 2025 | 8,510.00 | 8,860.00 | 8,510.00 | 8,600.00 | 8,600.00 | 2.99% | 43,096 |
| Aug 7, 2025 | 8,490.00 | 8,490.00 | 8,290.00 | 8,350.00 | 8,350.00 | -1.65% | 18,585 |
| Aug 6, 2025 | 8,450.00 | 8,570.00 | 8,220.00 | 8,490.00 | 8,490.00 | 0.47% | 12,949 |
| Aug 5, 2025 | 8,360.00 | 8,610.00 | 8,310.00 | 8,450.00 | 8,450.00 | 1.81% | 24,511 |
| Aug 4, 2025 | 8,140.00 | 8,500.00 | 8,000.00 | 8,300.00 | 8,300.00 | 1.97% | 26,811 |
| Aug 1, 2025 | 8,430.00 | 8,790.00 | 8,110.00 | 8,140.00 | 8,140.00 | -3.44% | 44,059 |
| Jul 31, 2025 | 8,450.00 | 8,620.00 | 8,360.00 | 8,430.00 | 8,430.00 | -0.24% | 15,357 |
| Jul 30, 2025 | 8,830.00 | 8,830.00 | 8,400.00 | 8,450.00 | 8,450.00 | -4.20% | 56,720 |
| Jul 29, 2025 | 8,860.00 | 8,960.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.45% | 24,208 |
| Jul 28, 2025 | 9,110.00 | 9,270.00 | 8,830.00 | 8,860.00 | 8,860.00 | -2.74% | 36,244 |
| Jul 25, 2025 | 9,010.00 | 9,360.00 | 8,960.00 | 9,110.00 | 9,110.00 | -0.11% | 57,745 |
| Jul 24, 2025 | 10,000.00 | 10,000.00 | 9,110.00 | 9,120.00 | 9,120.00 | 2.13% | 181,351 |
| Jul 23, 2025 | 8,610.00 | 9,080.00 | 8,080.00 | 8,930.00 | 8,930.00 | -2.93% | 87,432 |
| Jul 22, 2025 | 9,190.00 | 9,750.00 | 9,140.00 | 9,200.00 | 9,200.00 | 0.11% | 84,950 |
| Jul 21, 2025 | 9,490.00 | 9,490.00 | 9,070.00 | 9,190.00 | 9,190.00 | -3.16% | 89,488 |
| Jul 18, 2025 | 9,540.00 | 9,640.00 | 9,250.00 | 9,490.00 | 9,490.00 | -0.42% | 106,034 |
| Jul 17, 2025 | 9,480.00 | 10,410.00 | 9,230.00 | 9,530.00 | 9,530.00 | 2.25% | 851,963 |
| Jul 16, 2025 | 9,610.00 | 9,660.00 | 9,100.00 | 9,320.00 | 9,320.00 | -3.72% | 103,376 |
| Jul 15, 2025 | 9,550.00 | 9,900.00 | 9,320.00 | 9,680.00 | 9,680.00 | 2.54% | 274,451 |
| Jul 14, 2025 | 9,100.00 | 9,520.00 | 9,060.00 | 9,440.00 | 9,440.00 | 4.31% | 181,900 |
| Jul 11, 2025 | 9,360.00 | 9,630.00 | 9,000.00 | 9,050.00 | 9,050.00 | -3.31% | 168,681 |