Ildong Holdings Co., Ltd. (KRX:000230)
South Korea
· Delayed Price · Currency is KRW 10,080
-10 (-0.10%)
Apr 29, 2026, 3:30 PM KST
Ildong Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,090.00 | 10,130.00 | 9,900.00 | 10,080.00 | 10,080.00 | -0.10% | 23,227 |
| Apr 28, 2026 | 10,200.00 | 10,200.00 | 10,040.00 | 10,090.00 | 10,090.00 | -1.08% | 14,665 |
| Apr 27, 2026 | 10,160.00 | 10,320.00 | 10,160.00 | 10,200.00 | 10,200.00 | 0.39% | 25,450 |
| Apr 24, 2026 | 10,100.00 | 10,200.00 | 9,910.00 | 10,160.00 | 10,160.00 | 0.99% | 31,316 |
| Apr 23, 2026 | 10,100.00 | 10,100.00 | 9,860.00 | 10,060.00 | 10,060.00 | 1.11% | 35,043 |
| Apr 22, 2026 | 10,120.00 | 10,180.00 | 9,910.00 | 9,950.00 | 9,950.00 | -1.00% | 23,248 |
| Apr 21, 2026 | 10,260.00 | 10,350.00 | 10,010.00 | 10,050.00 | 10,050.00 | -1.66% | 25,465 |
| Apr 20, 2026 | 10,300.00 | 10,430.00 | 10,200.00 | 10,220.00 | 10,220.00 | -2.57% | 20,583 |
| Apr 17, 2026 | 10,360.00 | 10,550.00 | 10,210.00 | 10,490.00 | 10,490.00 | 3.55% | 44,382 |
| Apr 16, 2026 | 10,100.00 | 10,370.00 | 10,100.00 | 10,130.00 | 10,130.00 | 0.80% | 39,351 |
| Apr 15, 2026 | 10,100.00 | 10,170.00 | 9,940.00 | 10,050.00 | 10,050.00 | - | 32,202 |
| Apr 14, 2026 | 11,400.00 | 11,400.00 | 10,030.00 | 10,050.00 | 10,050.00 | 1.52% | 179,532 |
| Apr 13, 2026 | 9,900.00 | 10,020.00 | 9,730.00 | 9,900.00 | 9,900.00 | -0.50% | 7,977 |
| Apr 10, 2026 | 9,820.00 | 9,980.00 | 9,780.00 | 9,950.00 | 9,950.00 | 1.53% | 12,210 |
| Apr 9, 2026 | 9,990.00 | 9,990.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.01% | 12,400 |
| Apr 8, 2026 | 9,990.00 | 10,120.00 | 9,810.00 | 9,900.00 | 9,900.00 | 1.23% | 14,455 |
| Apr 7, 2026 | 9,900.00 | 10,210.00 | 9,300.00 | 9,780.00 | 9,780.00 | -1.21% | 13,370 |
| Apr 6, 2026 | 10,050.00 | 10,440.00 | 9,800.00 | 9,900.00 | 9,900.00 | -1.59% | 11,346 |
| Apr 3, 2026 | 9,800.00 | 10,060.00 | 9,770.00 | 10,060.00 | 10,060.00 | 2.97% | 17,002 |
| Apr 2, 2026 | 10,280.00 | 10,530.00 | 9,610.00 | 9,770.00 | 9,770.00 | -4.68% | 36,009 |
| Apr 1, 2026 | 10,000.00 | 10,390.00 | 10,000.00 | 10,250.00 | 10,250.00 | 3.33% | 13,707 |
| Mar 31, 2026 | 10,150.00 | 10,250.00 | 9,880.00 | 9,920.00 | 9,920.00 | -2.65% | 26,556 |
| Mar 30, 2026 | 10,000.00 | 10,370.00 | 9,990.00 | 10,190.00 | 10,190.00 | -3.50% | 16,484 |
| Mar 27, 2026 | 10,480.00 | 10,560.00 | 9,980.00 | 10,560.00 | 10,460.00 | - | 20,048 |
| Mar 26, 2026 | 10,600.00 | 10,740.00 | 10,200.00 | 10,560.00 | 10,460.00 | - | 14,662 |
| Mar 25, 2026 | 10,490.00 | 10,700.00 | 10,320.00 | 10,560.00 | 10,460.00 | 0.67% | 12,886 |
| Mar 24, 2026 | 10,190.00 | 10,490.00 | 10,050.00 | 10,490.00 | 10,390.66 | 2.44% | 31,870 |
| Mar 23, 2026 | 10,530.00 | 10,530.00 | 9,940.00 | 10,240.00 | 10,143.03 | -2.75% | 27,920 |
| Mar 20, 2026 | 10,370.00 | 10,580.00 | 10,360.00 | 10,530.00 | 10,430.28 | 1.54% | 14,246 |
| Mar 19, 2026 | 10,720.00 | 10,730.00 | 10,300.00 | 10,370.00 | 10,271.80 | -3.45% | 25,869 |
| Mar 18, 2026 | 10,790.00 | 11,200.00 | 10,600.00 | 10,740.00 | 10,638.30 | -0.28% | 31,535 |
| Mar 17, 2026 | 10,790.00 | 10,800.00 | 10,510.00 | 10,770.00 | 10,668.01 | 1.60% | 11,487 |
| Mar 16, 2026 | 10,690.00 | 10,760.00 | 10,480.00 | 10,600.00 | 10,499.62 | -0.84% | 22,627 |
| Mar 13, 2026 | 10,580.00 | 10,710.00 | 10,300.00 | 10,690.00 | 10,588.77 | 0.19% | 13,404 |
| Mar 12, 2026 | 10,700.00 | 10,700.00 | 9,880.00 | 10,670.00 | 10,568.96 | 1.62% | 16,431 |
| Mar 11, 2026 | 10,760.00 | 10,790.00 | 10,490.00 | 10,500.00 | 10,400.57 | -0.28% | 15,491 |
| Mar 10, 2026 | 10,480.00 | 10,820.00 | 10,240.00 | 10,530.00 | 10,430.28 | 3.74% | 21,586 |
| Mar 9, 2026 | 10,680.00 | 10,680.00 | 9,890.00 | 10,150.00 | 10,053.88 | -6.02% | 43,362 |
| Mar 6, 2026 | 10,560.00 | 11,040.00 | 10,280.00 | 10,800.00 | 10,697.73 | 0.84% | 29,025 |
| Mar 5, 2026 | 10,000.00 | 10,950.00 | 10,000.00 | 10,710.00 | 10,608.58 | 9.51% | 59,194 |
| Mar 4, 2026 | 10,450.00 | 10,780.00 | 9,530.00 | 9,780.00 | 9,687.39 | -11.97% | 68,572 |
| Mar 3, 2026 | 11,540.00 | 11,600.00 | 11,090.00 | 11,110.00 | 11,004.79 | -3.73% | 47,512 |
| Feb 27, 2026 | 11,520.00 | 11,720.00 | 11,390.00 | 11,540.00 | 11,430.72 | 0.17% | 58,877 |
| Feb 26, 2026 | 11,890.00 | 11,890.00 | 11,370.00 | 11,520.00 | 11,410.91 | -2.87% | 49,911 |
| Feb 25, 2026 | 12,070.00 | 12,080.00 | 11,850.00 | 11,860.00 | 11,747.69 | -1.82% | 35,457 |
| Feb 24, 2026 | 12,450.00 | 12,570.00 | 12,000.00 | 12,080.00 | 11,965.61 | -0.74% | 64,775 |
| Feb 23, 2026 | 11,730.00 | 12,170.00 | 11,660.00 | 12,170.00 | 12,054.75 | 3.75% | 95,650 |
| Feb 20, 2026 | 11,890.00 | 11,890.00 | 11,330.00 | 11,730.00 | 11,618.92 | -1.35% | 32,783 |
| Feb 19, 2026 | 11,650.00 | 11,940.00 | 11,570.00 | 11,890.00 | 11,777.41 | 2.06% | 35,871 |
| Feb 13, 2026 | 11,750.00 | 11,750.00 | 11,300.00 | 11,650.00 | 11,539.68 | -0.85% | 37,437 |
| Feb 12, 2026 | 11,670.00 | 11,790.00 | 11,520.00 | 11,750.00 | 11,638.73 | 0.77% | 29,415 |
| Feb 11, 2026 | 11,650.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,549.58 | 0.09% | 24,676 |
| Feb 10, 2026 | 11,640.00 | 11,900.00 | 11,510.00 | 11,650.00 | 11,539.68 | 0.09% | 25,215 |
| Feb 9, 2026 | 11,320.00 | 11,750.00 | 11,320.00 | 11,640.00 | 11,529.77 | 2.83% | 21,411 |
| Feb 6, 2026 | 11,560.00 | 11,620.00 | 11,020.00 | 11,320.00 | 11,212.80 | -3.00% | 56,337 |
| Feb 5, 2026 | 12,070.00 | 12,280.00 | 11,630.00 | 11,670.00 | 11,559.49 | -2.10% | 80,048 |
| Feb 4, 2026 | 11,810.00 | 12,050.00 | 11,700.00 | 11,920.00 | 11,807.12 | 0.17% | 37,508 |
| Feb 3, 2026 | 11,670.00 | 11,940.00 | 11,630.00 | 11,900.00 | 11,787.31 | 2.94% | 31,723 |
| Feb 2, 2026 | 12,020.00 | 12,130.00 | 11,560.00 | 11,560.00 | 11,450.53 | -3.83% | 53,469 |
| Jan 30, 2026 | 12,270.00 | 12,370.00 | 11,940.00 | 12,020.00 | 11,906.17 | -2.04% | 47,240 |
| Jan 29, 2026 | 12,500.00 | 12,520.00 | 11,700.00 | 12,270.00 | 12,153.81 | -1.84% | 69,292 |
| Jan 28, 2026 | 12,450.00 | 12,800.00 | 11,790.00 | 12,500.00 | 12,381.63 | 0.48% | 92,564 |
| Jan 27, 2026 | 12,390.00 | 12,750.00 | 12,200.00 | 12,440.00 | 12,322.20 | 0.48% | 51,958 |
| Jan 26, 2026 | 12,330.00 | 12,550.00 | 12,160.00 | 12,380.00 | 12,262.77 | 3.17% | 63,903 |
| Jan 23, 2026 | 11,810.00 | 12,100.00 | 11,770.00 | 12,000.00 | 11,886.36 | 1.61% | 55,879 |
| Jan 22, 2026 | 11,900.00 | 12,050.00 | 11,500.00 | 11,810.00 | 11,698.16 | -1.25% | 67,797 |
| Jan 21, 2026 | 12,130.00 | 12,500.00 | 11,600.00 | 11,960.00 | 11,846.74 | -5.90% | 125,605 |
| Jan 20, 2026 | 12,640.00 | 12,980.00 | 12,550.00 | 12,710.00 | 12,589.64 | 0.63% | 64,193 |
| Jan 19, 2026 | 12,970.00 | 12,970.00 | 12,560.00 | 12,630.00 | 12,510.40 | -1.10% | 52,662 |
| Jan 16, 2026 | 12,820.00 | 12,990.00 | 12,110.00 | 12,770.00 | 12,649.07 | -0.70% | 109,389 |
| Jan 15, 2026 | 12,700.00 | 12,900.00 | 12,600.00 | 12,860.00 | 12,738.22 | 1.90% | 54,751 |
| Jan 14, 2026 | 13,030.00 | 13,110.00 | 12,570.00 | 12,620.00 | 12,500.49 | -1.33% | 61,863 |
| Jan 13, 2026 | 13,300.00 | 13,400.00 | 12,710.00 | 12,790.00 | 12,668.88 | -4.62% | 130,729 |
| Jan 12, 2026 | 13,790.00 | 13,790.00 | 13,170.00 | 13,410.00 | 13,283.01 | -2.76% | 96,771 |
| Jan 9, 2026 | 13,940.00 | 14,080.00 | 13,450.00 | 13,790.00 | 13,659.41 | -0.86% | 91,316 |
| Jan 8, 2026 | 14,500.00 | 14,500.00 | 13,610.00 | 13,910.00 | 13,778.28 | -4.07% | 193,577 |
| Jan 7, 2026 | 13,710.00 | 14,550.00 | 13,380.00 | 14,500.00 | 14,362.69 | 8.13% | 403,700 |
| Jan 6, 2026 | 13,620.00 | 13,710.00 | 13,240.00 | 13,410.00 | 13,283.01 | 0.60% | 96,182 |
| Jan 5, 2026 | 13,300.00 | 13,350.00 | 12,720.00 | 13,330.00 | 13,203.77 | 0.23% | 94,584 |
| Jan 2, 2026 | 13,290.00 | 13,715.00 | 13,200.00 | 13,300.00 | 13,174.05 | 0.08% | 70,547 |
| Dec 30, 2025 | 13,260.00 | 13,750.00 | 13,100.00 | 13,290.00 | 13,164.15 | 0.23% | 55,293 |
| Dec 29, 2025 | 13,440.00 | 13,710.00 | 13,060.00 | 13,260.00 | 13,134.43 | -1.34% | 66,607 |
| Dec 26, 2025 | 13,870.00 | 13,980.00 | 13,440.00 | 13,440.00 | 13,312.73 | -1.75% | 112,849 |
| Dec 24, 2025 | 13,760.00 | 14,090.00 | 13,410.00 | 13,680.00 | 13,550.45 | 2.86% | 234,994 |
| Dec 23, 2025 | 13,590.00 | 14,050.00 | 13,160.00 | 13,300.00 | 13,174.05 | -0.97% | 85,565 |
| Dec 22, 2025 | 13,650.00 | 13,890.00 | 13,300.00 | 13,430.00 | 13,302.82 | -1.61% | 86,113 |
| Dec 19, 2025 | 13,340.00 | 13,910.00 | 13,250.00 | 13,650.00 | 13,520.74 | 1.26% | 127,175 |
| Dec 18, 2025 | 13,550.00 | 13,820.00 | 13,270.00 | 13,480.00 | 13,352.35 | -1.25% | 116,153 |
| Dec 17, 2025 | 14,220.00 | 14,340.00 | 13,600.00 | 13,650.00 | 13,520.74 | -3.12% | 183,229 |
| Dec 16, 2025 | 14,980.00 | 15,170.00 | 14,090.00 | 14,090.00 | 13,956.57 | -4.80% | 293,256 |
| Dec 15, 2025 | 15,810.00 | 15,850.00 | 14,450.00 | 14,800.00 | 14,659.85 | -6.39% | 400,860 |
| Dec 12, 2025 | 15,800.00 | 17,100.00 | 15,010.00 | 15,810.00 | 15,660.28 | 0.06% | 1,478,261 |
| Dec 11, 2025 | 13,940.00 | 17,170.00 | 13,810.00 | 15,800.00 | 15,650.38 | 17.12% | 5,633,287 |
| Dec 10, 2025 | 12,980.00 | 14,450.00 | 12,850.00 | 13,490.00 | 13,362.25 | 5.80% | 1,188,388 |
| Dec 9, 2025 | 12,680.00 | 13,060.00 | 12,370.00 | 12,750.00 | 12,629.26 | 3.07% | 304,740 |
| Dec 8, 2025 | 12,320.00 | 12,500.00 | 12,170.00 | 12,370.00 | 12,252.86 | -0.48% | 82,634 |
| Dec 5, 2025 | 12,600.00 | 12,980.00 | 12,070.00 | 12,430.00 | 12,312.29 | -3.12% | 128,507 |
| Dec 4, 2025 | 13,030.00 | 13,180.00 | 12,600.00 | 12,830.00 | 12,708.50 | -1.53% | 117,331 |
| Dec 3, 2025 | 12,960.00 | 13,800.00 | 12,760.00 | 13,030.00 | 12,906.61 | 0.39% | 203,274 |
| Dec 2, 2025 | 13,000.00 | 13,080.00 | 12,500.00 | 12,980.00 | 12,857.08 | 0.46% | 147,230 |