Ildong Holdings Co., Ltd. (KRX:000230)
South Korea
· Delayed Price · Currency is KRW 10,150
-650 (-6.02%)
Mar 9, 2026, 3:30 PM KST
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,680.00 | 10,680.00 | 9,890.00 | 10,150.00 | 10,150.00 | -6.02% | 43,360 |
| Mar 6, 2026 | 10,560.00 | 11,040.00 | 10,280.00 | 10,800.00 | 10,800.00 | 0.84% | 28,994 |
| Mar 5, 2026 | 10,000.00 | 10,950.00 | 10,000.00 | 10,710.00 | 10,710.00 | 9.51% | 58,645 |
| Mar 4, 2026 | 10,450.00 | 10,780.00 | 9,530.00 | 9,780.00 | 9,780.00 | -11.97% | 68,572 |
| Mar 3, 2026 | 11,540.00 | 11,600.00 | 11,090.00 | 11,110.00 | 11,110.00 | -3.73% | 47,396 |
| Feb 27, 2026 | 11,520.00 | 11,720.00 | 11,390.00 | 11,540.00 | 11,540.00 | 0.17% | 58,870 |
| Feb 26, 2026 | 11,890.00 | 11,890.00 | 11,370.00 | 11,520.00 | 11,520.00 | -2.87% | 49,911 |
| Feb 25, 2026 | 12,070.00 | 12,080.00 | 11,850.00 | 11,860.00 | 11,860.00 | -1.82% | 35,457 |
| Feb 24, 2026 | 12,450.00 | 12,570.00 | 12,000.00 | 12,080.00 | 12,080.00 | -0.74% | 64,775 |
| Feb 23, 2026 | 11,730.00 | 12,170.00 | 11,660.00 | 12,170.00 | 12,170.00 | 3.75% | 95,650 |
| Feb 20, 2026 | 11,890.00 | 11,890.00 | 11,330.00 | 11,730.00 | 11,730.00 | -1.35% | 32,783 |
| Feb 19, 2026 | 11,650.00 | 11,940.00 | 11,570.00 | 11,890.00 | 11,890.00 | 2.06% | 35,871 |
| Feb 13, 2026 | 11,750.00 | 11,750.00 | 11,300.00 | 11,650.00 | 11,650.00 | -0.85% | 37,437 |
| Feb 12, 2026 | 11,670.00 | 11,790.00 | 11,520.00 | 11,750.00 | 11,750.00 | 0.77% | 29,415 |
| Feb 11, 2026 | 11,650.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,660.00 | 0.09% | 24,676 |
| Feb 10, 2026 | 11,640.00 | 11,900.00 | 11,510.00 | 11,650.00 | 11,650.00 | 0.09% | 25,215 |
| Feb 9, 2026 | 11,320.00 | 11,750.00 | 11,320.00 | 11,640.00 | 11,640.00 | 2.83% | 21,411 |
| Feb 6, 2026 | 11,560.00 | 11,620.00 | 11,020.00 | 11,320.00 | 11,320.00 | -3.00% | 56,337 |
| Feb 5, 2026 | 12,070.00 | 12,280.00 | 11,630.00 | 11,670.00 | 11,670.00 | -2.10% | 80,048 |
| Feb 4, 2026 | 11,810.00 | 12,050.00 | 11,700.00 | 11,920.00 | 11,920.00 | 0.17% | 37,508 |
| Feb 3, 2026 | 11,670.00 | 11,940.00 | 11,630.00 | 11,900.00 | 11,900.00 | 2.94% | 31,723 |
| Feb 2, 2026 | 12,020.00 | 12,130.00 | 11,560.00 | 11,560.00 | 11,560.00 | -3.83% | 53,469 |
| Jan 30, 2026 | 12,270.00 | 12,370.00 | 11,940.00 | 12,020.00 | 12,020.00 | -2.04% | 47,240 |
| Jan 29, 2026 | 12,500.00 | 12,520.00 | 11,700.00 | 12,270.00 | 12,270.00 | -1.84% | 69,292 |
| Jan 28, 2026 | 12,450.00 | 12,800.00 | 11,790.00 | 12,500.00 | 12,500.00 | 0.48% | 92,564 |
| Jan 27, 2026 | 12,390.00 | 12,750.00 | 12,200.00 | 12,440.00 | 12,440.00 | 0.48% | 51,958 |
| Jan 26, 2026 | 12,330.00 | 12,550.00 | 12,160.00 | 12,380.00 | 12,380.00 | 3.17% | 63,903 |
| Jan 23, 2026 | 11,810.00 | 12,100.00 | 11,770.00 | 12,000.00 | 12,000.00 | 1.61% | 55,879 |
| Jan 22, 2026 | 11,900.00 | 12,050.00 | 11,500.00 | 11,810.00 | 11,810.00 | -1.25% | 67,797 |
| Jan 21, 2026 | 12,130.00 | 12,500.00 | 11,600.00 | 11,960.00 | 11,960.00 | -5.90% | 125,605 |
| Jan 20, 2026 | 12,640.00 | 12,980.00 | 12,550.00 | 12,710.00 | 12,710.00 | 0.63% | 64,193 |
| Jan 19, 2026 | 12,970.00 | 12,970.00 | 12,560.00 | 12,630.00 | 12,630.00 | -1.10% | 52,662 |
| Jan 16, 2026 | 12,820.00 | 12,990.00 | 12,110.00 | 12,770.00 | 12,770.00 | -0.70% | 109,389 |
| Jan 15, 2026 | 12,700.00 | 12,900.00 | 12,600.00 | 12,860.00 | 12,860.00 | 1.90% | 54,751 |
| Jan 14, 2026 | 13,030.00 | 13,110.00 | 12,570.00 | 12,620.00 | 12,620.00 | -1.33% | 61,863 |
| Jan 13, 2026 | 13,300.00 | 13,400.00 | 12,710.00 | 12,790.00 | 12,790.00 | -4.62% | 130,729 |
| Jan 12, 2026 | 13,790.00 | 13,790.00 | 13,170.00 | 13,410.00 | 13,410.00 | -2.76% | 96,771 |
| Jan 9, 2026 | 13,940.00 | 14,080.00 | 13,450.00 | 13,790.00 | 13,790.00 | -0.86% | 91,316 |
| Jan 8, 2026 | 14,500.00 | 14,500.00 | 13,610.00 | 13,910.00 | 13,910.00 | -4.07% | 193,577 |
| Jan 7, 2026 | 13,710.00 | 14,550.00 | 13,380.00 | 14,500.00 | 14,500.00 | 8.13% | 403,700 |
| Jan 6, 2026 | 13,620.00 | 13,710.00 | 13,240.00 | 13,410.00 | 13,410.00 | 0.60% | 96,182 |
| Jan 5, 2026 | 13,300.00 | 13,350.00 | 12,720.00 | 13,330.00 | 13,330.00 | 0.23% | 94,584 |
| Jan 2, 2026 | 13,290.00 | 13,715.00 | 13,200.00 | 13,300.00 | 13,300.00 | 0.08% | 70,547 |
| Dec 30, 2025 | 13,260.00 | 13,750.00 | 13,100.00 | 13,290.00 | 13,290.00 | 0.23% | 55,293 |
| Dec 29, 2025 | 13,440.00 | 13,710.00 | 13,060.00 | 13,260.00 | 13,260.00 | -1.34% | 66,607 |
| Dec 26, 2025 | 13,870.00 | 13,980.00 | 13,440.00 | 13,440.00 | 13,440.00 | -1.75% | 112,849 |
| Dec 24, 2025 | 13,760.00 | 14,090.00 | 13,410.00 | 13,680.00 | 13,680.00 | 2.86% | 234,994 |
| Dec 23, 2025 | 13,590.00 | 14,050.00 | 13,160.00 | 13,300.00 | 13,300.00 | -0.97% | 85,565 |
| Dec 22, 2025 | 13,650.00 | 13,890.00 | 13,300.00 | 13,430.00 | 13,430.00 | -1.61% | 86,113 |
| Dec 19, 2025 | 13,340.00 | 13,910.00 | 13,250.00 | 13,650.00 | 13,650.00 | 1.26% | 127,175 |
| Dec 18, 2025 | 13,550.00 | 13,820.00 | 13,270.00 | 13,480.00 | 13,480.00 | -1.25% | 116,153 |
| Dec 17, 2025 | 14,220.00 | 14,340.00 | 13,600.00 | 13,650.00 | 13,650.00 | -3.12% | 183,229 |
| Dec 16, 2025 | 14,980.00 | 15,170.00 | 14,090.00 | 14,090.00 | 14,090.00 | -4.80% | 293,256 |
| Dec 15, 2025 | 15,810.00 | 15,850.00 | 14,450.00 | 14,800.00 | 14,800.00 | -6.39% | 400,860 |
| Dec 12, 2025 | 15,800.00 | 17,100.00 | 15,010.00 | 15,810.00 | 15,810.00 | 0.06% | 1,478,261 |
| Dec 11, 2025 | 13,940.00 | 17,170.00 | 13,810.00 | 15,800.00 | 15,800.00 | 17.12% | 5,633,287 |
| Dec 10, 2025 | 12,980.00 | 14,450.00 | 12,850.00 | 13,490.00 | 13,490.00 | 5.80% | 1,188,388 |
| Dec 9, 2025 | 12,680.00 | 13,060.00 | 12,370.00 | 12,750.00 | 12,750.00 | 3.07% | 304,740 |
| Dec 8, 2025 | 12,320.00 | 12,500.00 | 12,170.00 | 12,370.00 | 12,370.00 | -0.48% | 82,634 |
| Dec 5, 2025 | 12,600.00 | 12,980.00 | 12,070.00 | 12,430.00 | 12,430.00 | -3.12% | 128,507 |
| 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% | 203,274 |
| 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% | 160,651 |
| 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% | 194,372 |
| Nov 26, 2025 | 13,710.00 | 14,200.00 | 13,480.00 | 13,690.00 | 13,690.00 | 0.29% | 238,026 |
| 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% | 275,967 |
| Nov 21, 2025 | 13,900.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | -4.19% | 212,346 |
| Nov 20, 2025 | 14,020.00 | 15,500.00 | 13,700.00 | 14,560.00 | 14,560.00 | 3.85% | 802,814 |
| 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 |