Ildong Pharmaceutical Co., Ltd. (KRX:249420)
South Korea
· Delayed Price · Currency is KRW 27,350
-50 (-0.18%)
Apr 29, 2026, 3:30 PM KST
Ildong Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27,700.00 | 27,750.00 | 27,100.00 | 27,350.00 | 27,350.00 | -0.18% | 90,026 |
| Apr 28, 2026 | 27,900.00 | 28,000.00 | 27,200.00 | 27,400.00 | 27,400.00 | -2.49% | 124,817 |
| Apr 27, 2026 | 28,050.00 | 28,350.00 | 27,850.00 | 28,100.00 | 28,100.00 | 1.08% | 145,274 |
| Apr 24, 2026 | 27,400.00 | 28,000.00 | 27,150.00 | 27,800.00 | 27,800.00 | 1.46% | 171,611 |
| Apr 23, 2026 | 27,950.00 | 27,950.00 | 27,000.00 | 27,400.00 | 27,400.00 | -1.26% | 167,317 |
| Apr 22, 2026 | 28,000.00 | 28,150.00 | 27,600.00 | 27,750.00 | 27,750.00 | -1.60% | 93,872 |
| Apr 21, 2026 | 29,000.00 | 29,000.00 | 27,550.00 | 28,200.00 | 28,200.00 | -1.91% | 201,735 |
| Apr 20, 2026 | 29,100.00 | 29,200.00 | 28,550.00 | 28,750.00 | 28,750.00 | -2.04% | 95,198 |
| Apr 17, 2026 | 29,800.00 | 30,000.00 | 29,150.00 | 29,350.00 | 29,350.00 | 0.51% | 142,202 |
| Apr 16, 2026 | 28,800.00 | 29,600.00 | 28,750.00 | 29,200.00 | 29,200.00 | 2.64% | 246,660 |
| Apr 15, 2026 | 28,700.00 | 28,700.00 | 28,150.00 | 28,450.00 | 28,450.00 | 0.35% | 195,334 |
| Apr 14, 2026 | 30,700.00 | 30,800.00 | 28,150.00 | 28,350.00 | 28,350.00 | 6.18% | 462,758 |
| Apr 13, 2026 | 26,200.00 | 26,950.00 | 26,050.00 | 26,700.00 | 26,700.00 | -1.48% | 91,997 |
| Apr 10, 2026 | 27,200.00 | 27,400.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.74% | 76,109 |
| Apr 9, 2026 | 27,800.00 | 27,800.00 | 26,800.00 | 26,900.00 | 26,900.00 | -1.82% | 85,473 |
| Apr 8, 2026 | 27,350.00 | 27,550.00 | 27,000.00 | 27,400.00 | 27,400.00 | 3.01% | 106,194 |
| Apr 7, 2026 | 27,100.00 | 27,250.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.93% | 135,726 |
| Apr 6, 2026 | 27,150.00 | 27,150.00 | 26,450.00 | 26,850.00 | 26,850.00 | -0.56% | 144,095 |
| Apr 3, 2026 | 27,600.00 | 27,700.00 | 26,550.00 | 27,000.00 | 27,000.00 | - | 147,711 |
| Apr 2, 2026 | 30,150.00 | 30,150.00 | 26,300.00 | 27,000.00 | 27,000.00 | -8.01% | 277,483 |
| Apr 1, 2026 | 28,850.00 | 29,400.00 | 27,500.00 | 29,350.00 | 29,350.00 | 4.63% | 221,210 |
| Mar 31, 2026 | 28,750.00 | 29,400.00 | 27,750.00 | 28,050.00 | 28,050.00 | -3.28% | 192,382 |
| Mar 30, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,000.00 | 29,000.00 | -4.13% | 115,670 |
| Mar 27, 2026 | 30,000.00 | 30,300.00 | 29,350.00 | 30,250.00 | 30,050.00 | 0.50% | 106,983 |
| Mar 26, 2026 | 31,500.00 | 31,850.00 | 30,050.00 | 30,100.00 | 29,900.99 | -3.53% | 180,428 |
| Mar 25, 2026 | 30,350.00 | 31,400.00 | 30,250.00 | 31,200.00 | 30,993.72 | 3.48% | 148,335 |
| Mar 24, 2026 | 30,250.00 | 30,300.00 | 28,900.00 | 30,150.00 | 29,950.66 | 3.08% | 108,715 |
| Mar 23, 2026 | 30,300.00 | 30,300.00 | 29,000.00 | 29,250.00 | 29,056.61 | -6.55% | 197,179 |
| Mar 20, 2026 | 31,950.00 | 31,950.00 | 30,600.00 | 31,300.00 | 31,093.06 | -0.32% | 165,344 |
| Mar 19, 2026 | 32,050.00 | 32,150.00 | 31,400.00 | 31,400.00 | 31,192.40 | -4.41% | 157,501 |
| Mar 18, 2026 | 33,400.00 | 34,700.00 | 32,650.00 | 32,850.00 | 32,632.81 | 0.31% | 248,537 |
| Mar 17, 2026 | 32,500.00 | 33,500.00 | 32,400.00 | 32,750.00 | 32,533.47 | 1.71% | 203,660 |
| Mar 16, 2026 | 33,500.00 | 33,500.00 | 31,750.00 | 32,200.00 | 31,987.11 | -1.38% | 121,913 |
| Mar 13, 2026 | 31,300.00 | 32,900.00 | 30,900.00 | 32,650.00 | 32,434.13 | 0.93% | 172,372 |
| Mar 12, 2026 | 32,000.00 | 32,400.00 | 31,300.00 | 32,350.00 | 32,136.12 | 1.41% | 153,145 |
| Mar 11, 2026 | 31,900.00 | 32,950.00 | 31,550.00 | 31,900.00 | 31,689.09 | 1.75% | 207,790 |
| Mar 10, 2026 | 32,650.00 | 32,900.00 | 31,200.00 | 31,350.00 | 31,142.73 | 1.62% | 209,619 |
| Mar 9, 2026 | 30,550.00 | 31,500.00 | 30,000.00 | 30,850.00 | 30,646.03 | -6.94% | 212,439 |
| Mar 6, 2026 | 32,100.00 | 33,450.00 | 31,450.00 | 33,150.00 | 32,930.83 | 1.07% | 230,011 |
| Mar 5, 2026 | 31,950.00 | 34,950.00 | 31,900.00 | 32,800.00 | 32,583.14 | 10.44% | 320,548 |
| Mar 4, 2026 | 33,000.00 | 33,900.00 | 29,000.00 | 29,700.00 | 29,503.64 | -17.04% | 620,216 |
| Mar 3, 2026 | 37,200.00 | 39,350.00 | 35,650.00 | 35,800.00 | 35,563.31 | -7.73% | 494,749 |
| Feb 27, 2026 | 37,600.00 | 39,300.00 | 36,950.00 | 38,800.00 | 38,543.47 | 5.01% | 1,096,315 |
| Feb 26, 2026 | 37,350.00 | 37,500.00 | 36,550.00 | 36,950.00 | 36,705.70 | -1.86% | 272,493 |
| Feb 25, 2026 | 38,600.00 | 38,600.00 | 37,250.00 | 37,650.00 | 37,401.07 | -3.71% | 363,904 |
| Feb 24, 2026 | 40,200.00 | 40,200.00 | 38,550.00 | 39,100.00 | 38,841.49 | 2.62% | 603,278 |
| Feb 23, 2026 | 36,400.00 | 38,300.00 | 36,050.00 | 38,100.00 | 37,848.10 | 5.39% | 503,425 |
| Feb 20, 2026 | 36,750.00 | 36,950.00 | 36,000.00 | 36,150.00 | 35,910.99 | -2.30% | 289,052 |
| Feb 19, 2026 | 36,200.00 | 37,150.00 | 35,850.00 | 37,000.00 | 36,755.37 | 2.49% | 252,549 |
| Feb 13, 2026 | 36,200.00 | 36,500.00 | 35,850.00 | 36,100.00 | 35,861.32 | -1.37% | 169,374 |
| Feb 12, 2026 | 37,100.00 | 37,100.00 | 36,200.00 | 36,600.00 | 36,358.02 | -1.21% | 347,023 |
| Feb 11, 2026 | 37,000.00 | 37,450.00 | 36,650.00 | 37,050.00 | 36,805.04 | 2.07% | 279,462 |
| Feb 10, 2026 | 36,550.00 | 37,200.00 | 35,800.00 | 36,300.00 | 36,060.00 | -0.14% | 263,530 |
| Feb 9, 2026 | 36,600.00 | 37,100.00 | 35,900.00 | 36,350.00 | 36,109.67 | 1.54% | 327,537 |
| Feb 6, 2026 | 35,350.00 | 36,450.00 | 34,350.00 | 35,800.00 | 35,563.31 | -3.37% | 448,948 |
| Feb 5, 2026 | 39,900.00 | 39,900.00 | 37,000.00 | 37,050.00 | 36,805.04 | -2.63% | 648,904 |
| Feb 4, 2026 | 37,500.00 | 38,900.00 | 37,400.00 | 38,050.00 | 37,798.43 | -0.39% | 347,967 |
| Feb 3, 2026 | 37,450.00 | 38,300.00 | 36,800.00 | 38,200.00 | 37,947.44 | 5.38% | 336,821 |
| Feb 2, 2026 | 37,600.00 | 38,200.00 | 35,650.00 | 36,250.00 | 36,010.33 | -4.73% | 383,909 |
| Jan 30, 2026 | 38,750.00 | 38,750.00 | 37,600.00 | 38,050.00 | 37,798.43 | -3.18% | 507,787 |
| Jan 29, 2026 | 39,350.00 | 40,100.00 | 38,450.00 | 39,300.00 | 39,040.17 | -1.50% | 556,301 |
| Jan 28, 2026 | 39,750.00 | 40,950.00 | 39,450.00 | 39,900.00 | 39,636.20 | 2.31% | 1,021,452 |
| Jan 27, 2026 | 39,200.00 | 40,300.00 | 38,250.00 | 39,000.00 | 38,742.15 | 0.91% | 601,718 |
| Jan 26, 2026 | 37,750.00 | 39,450.00 | 37,500.00 | 38,650.00 | 38,394.46 | 4.74% | 975,233 |
| Jan 23, 2026 | 36,500.00 | 37,350.00 | 36,100.00 | 36,900.00 | 36,656.03 | 2.22% | 548,391 |
| Jan 22, 2026 | 37,100.00 | 37,150.00 | 35,300.00 | 36,100.00 | 35,861.32 | -2.43% | 608,026 |
| Jan 21, 2026 | 38,150.00 | 38,250.00 | 35,900.00 | 37,000.00 | 36,755.37 | -6.92% | 1,069,959 |
| Jan 20, 2026 | 39,400.00 | 40,750.00 | 38,500.00 | 39,750.00 | 39,487.19 | 2.45% | 1,047,461 |
| Jan 19, 2026 | 39,850.00 | 39,850.00 | 38,500.00 | 38,800.00 | 38,543.47 | -0.51% | 499,976 |
| Jan 16, 2026 | 37,800.00 | 39,850.00 | 36,400.00 | 39,000.00 | 38,742.15 | 0.78% | 1,043,898 |
| Jan 15, 2026 | 39,000.00 | 39,150.00 | 37,800.00 | 38,700.00 | 38,444.13 | 1.84% | 438,368 |
| Jan 14, 2026 | 39,100.00 | 39,250.00 | 37,700.00 | 38,000.00 | 37,748.76 | 0.26% | 563,379 |
| Jan 13, 2026 | 39,850.00 | 40,100.00 | 37,500.00 | 37,900.00 | 37,649.42 | -5.60% | 1,044,289 |
| Jan 12, 2026 | 41,500.00 | 41,500.00 | 39,350.00 | 40,150.00 | 39,884.55 | -3.72% | 701,556 |
| Jan 9, 2026 | 42,450.00 | 42,450.00 | 40,500.00 | 41,700.00 | 41,424.30 | -0.71% | 784,591 |
| Jan 8, 2026 | 43,100.00 | 43,950.00 | 40,650.00 | 42,000.00 | 41,722.31 | -3.45% | 1,653,152 |
| Jan 7, 2026 | 40,400.00 | 43,900.00 | 39,650.00 | 43,500.00 | 43,212.40 | 10.83% | 3,457,895 |
| Jan 6, 2026 | 39,250.00 | 40,350.00 | 38,250.00 | 39,250.00 | 38,990.50 | 1.68% | 1,234,307 |
| Jan 5, 2026 | 37,900.00 | 39,200.00 | 36,400.00 | 38,600.00 | 38,344.79 | -0.26% | 977,431 |
| Jan 2, 2026 | 38,500.00 | 40,050.00 | 38,000.00 | 38,700.00 | 38,444.13 | 0.52% | 1,019,186 |
| Dec 30, 2025 | 38,500.00 | 39,450.00 | 37,900.00 | 38,500.00 | 38,245.45 | 0.26% | 1,356,572 |
| Dec 29, 2025 | 39,500.00 | 39,500.00 | 37,650.00 | 38,400.00 | 38,146.12 | -1.79% | 1,356,441 |
| Dec 26, 2025 | 39,050.00 | 40,850.00 | 38,250.00 | 39,100.00 | 38,841.49 | -0.89% | 2,963,543 |
| Dec 24, 2025 | 38,700.00 | 41,250.00 | 38,000.00 | 39,450.00 | 39,189.17 | 5.76% | 6,388,301 |
| Dec 23, 2025 | 38,050.00 | 39,350.00 | 36,100.00 | 37,300.00 | 37,053.39 | 1.77% | 1,913,211 |
| Dec 22, 2025 | 37,800.00 | 38,450.00 | 36,450.00 | 36,650.00 | 36,407.69 | -2.40% | 1,576,713 |
| Dec 19, 2025 | 35,700.00 | 38,300.00 | 35,100.00 | 37,550.00 | 37,301.74 | 4.89% | 3,660,827 |
| Dec 18, 2025 | 36,650.00 | 37,050.00 | 35,000.00 | 35,800.00 | 35,563.31 | -2.19% | 2,301,973 |
| Dec 17, 2025 | 39,350.00 | 39,400.00 | 36,450.00 | 36,600.00 | 36,358.02 | -6.63% | 3,004,546 |
| Dec 16, 2025 | 40,850.00 | 42,400.00 | 38,600.00 | 39,200.00 | 38,940.83 | -4.04% | 4,287,687 |
| Dec 15, 2025 | 44,350.00 | 44,950.00 | 39,600.00 | 40,850.00 | 40,579.92 | -7.79% | 5,103,689 |
| Dec 12, 2025 | 40,900.00 | 45,050.00 | 40,550.00 | 44,300.00 | 44,007.11 | 9.38% | 13,134,410 |
| Dec 11, 2025 | 33,950.00 | 42,000.00 | 33,550.00 | 40,500.00 | 40,232.23 | 24.62% | 23,471,500 |
| Dec 10, 2025 | 30,900.00 | 34,600.00 | 30,600.00 | 32,500.00 | 32,285.12 | 9.43% | 13,706,240 |
| Dec 9, 2025 | 29,500.00 | 30,600.00 | 28,850.00 | 29,700.00 | 29,503.64 | 6.64% | 4,418,798 |
| Dec 8, 2025 | 27,750.00 | 28,200.00 | 27,300.00 | 27,850.00 | 27,665.87 | 0.36% | 582,177 |
| Dec 5, 2025 | 28,800.00 | 29,400.00 | 27,650.00 | 27,750.00 | 27,566.53 | -3.65% | 915,559 |
| Dec 4, 2025 | 28,900.00 | 29,100.00 | 28,000.00 | 28,800.00 | 28,609.59 | -0.35% | 813,679 |
| Dec 3, 2025 | 28,300.00 | 29,900.00 | 27,800.00 | 28,900.00 | 28,708.93 | 2.48% | 1,456,457 |
| Dec 2, 2025 | 27,350.00 | 28,450.00 | 26,600.00 | 28,200.00 | 28,013.55 | 3.11% | 1,168,133 |