Iljin Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 13,770.00 | 14,140.00 | 13,720.00 | 13,960.00 | 13,261.30 | 10,655 |
| 2024-07-25 | 14,000.00 | 14,300.00 | 13,660.00 | 13,970.00 | 13,270.79 | 33,392 |
| 2024-07-24 | 14,360.00 | 14,360.00 | 14,040.00 | 14,080.00 | 13,375.29 | 13,613 |
| 2024-07-23 | 14,420.00 | 14,420.00 | 14,030.00 | 14,170.00 | 13,460.78 | 13,561 |
| 2024-07-22 | 14,810.00 | 14,810.00 | 13,950.00 | 14,220.00 | 13,508.28 | 31,562 |
| 2024-07-19 | 14,810.00 | 14,890.00 | 14,300.00 | 14,570.00 | 13,840.76 | 22,970 |
| 2024-07-18 | 14,930.00 | 15,020.00 | 14,500.00 | 14,550.00 | 13,821.77 | 33,647 |
| 2024-07-17 | 15,140.00 | 15,180.00 | 14,930.00 | 14,930.00 | 14,182.75 | 29,788 |
| 2024-07-16 | 15,200.00 | 15,390.00 | 15,030.00 | 15,050.00 | 14,296.74 | 24,990 |
| 2024-07-15 | 15,660.00 | 15,660.00 | 15,000.00 | 15,290.00 | 14,524.73 | 58,740 |
| 2024-07-12 | 15,710.00 | 15,910.00 | 15,680.00 | 15,690.00 | 14,904.71 | 13,319 |
| 2024-07-11 | 15,910.00 | 16,020.00 | 15,720.00 | 15,760.00 | 14,971.20 | 14,776 |
| 2024-07-10 | 15,820.00 | 15,930.00 | 15,720.00 | 15,910.00 | 15,113.70 | 18,995 |
| 2024-07-09 | 15,610.00 | 16,090.00 | 15,610.00 | 15,900.00 | 15,104.20 | 25,835 |
| 2024-07-08 | 15,370.00 | 15,800.00 | 15,310.00 | 15,750.00 | 14,961.70 | 23,930 |
| 2024-07-05 | 15,230.00 | 15,500.00 | 14,990.00 | 15,370.00 | 14,600.72 | 24,179 |
| 2024-07-04 | 15,260.00 | 15,470.00 | 15,260.00 | 15,300.00 | 14,534.23 | 22,795 |
| 2024-07-03 | 16,400.00 | 17,230.00 | 15,310.00 | 15,390.00 | 14,619.72 | 75,042 |
| 2024-07-02 | 15,620.00 | 15,990.00 | 15,340.00 | 15,400.00 | 14,629.22 | 39,137 |
| 2024-07-01 | 15,720.00 | 16,020.00 | 15,600.00 | 15,760.00 | 14,971.20 | 34,047 |
| 2024-06-28 | 15,800.00 | 15,980.00 | 15,680.00 | 15,810.00 | 15,018.70 | 33,117 |
| 2024-06-27 | 16,200.00 | 16,370.00 | 15,810.00 | 15,810.00 | 15,018.70 | 33,201 |
| 2024-06-26 | 16,110.00 | 16,300.00 | 16,100.00 | 16,200.00 | 15,389.18 | 22,883 |
| 2024-06-25 | 16,320.00 | 16,580.00 | 16,200.00 | 16,250.00 | 15,436.68 | 36,023 |
| 2024-06-24 | 16,700.00 | 16,840.00 | 16,440.00 | 16,470.00 | 15,645.67 | 50,802 |
| 2024-06-21 | 16,940.00 | 17,410.00 | 16,820.00 | 16,850.00 | 16,006.65 | 52,892 |
| 2024-06-20 | 17,180.00 | 17,200.00 | 16,870.00 | 16,910.00 | 16,063.65 | 45,637 |
| 2024-06-19 | 16,870.00 | 17,170.00 | 16,750.00 | 17,050.00 | 16,196.64 | 56,443 |
| 2024-06-18 | 17,010.00 | 17,410.00 | 16,940.00 | 17,000.00 | 16,149.14 | 61,643 |
| 2024-06-17 | 17,000.00 | 17,260.00 | 16,900.00 | 16,950.00 | 16,101.64 | 47,862 |
| 2024-06-14 | 17,460.00 | 17,480.00 | 17,000.00 | 17,020.00 | 16,168.14 | 95,477 |
| 2024-06-13 | 17,530.00 | 17,840.00 | 17,500.00 | 17,540.00 | 16,662.11 | 66,553 |
| 2024-06-12 | 17,900.00 | 18,250.00 | 17,590.00 | 17,600.00 | 16,719.11 | 95,695 |
| 2024-06-11 | 18,310.00 | 18,620.00 | 17,950.00 | 18,030.00 | 17,127.59 | 126,337 |
| 2024-06-10 | 17,940.00 | 19,720.00 | 17,530.00 | 18,390.00 | 17,469.57 | 450,163 |
| 2024-06-07 | 18,580.00 | 20,050.00 | 18,010.00 | 18,010.00 | 17,108.59 | 962,606 |
| 2024-06-05 | 18,260.00 | 19,150.00 | 18,060.00 | 18,580.00 | 17,650.06 | 402,306 |
| 2024-06-04 | 17,800.00 | 21,000.00 | 17,250.00 | 18,600.00 | 17,669.06 | 3,508,612 |
| 2024-06-03 | 17,220.00 | 18,140.00 | 17,040.00 | 17,600.00 | 16,719.11 | 118,549 |
| 2024-05-31 | 16,770.00 | 17,290.00 | 16,650.00 | 17,000.00 | 16,149.14 | 37,838 |
| 2024-05-30 | 17,490.00 | 17,690.00 | 16,610.00 | 16,770.00 | 15,930.65 | 109,465 |
| 2024-05-29 | 18,320.00 | 18,900.00 | 17,400.00 | 17,490.00 | 16,614.62 | 141,345 |
| 2024-05-28 | 18,060.00 | 18,460.00 | 17,820.00 | 18,030.00 | 17,127.59 | 66,726 |
| 2024-05-27 | 17,790.00 | 18,680.00 | 17,650.00 | 18,120.00 | 17,213.08 | 152,663 |
| 2024-05-24 | 18,240.00 | 18,240.00 | 17,620.00 | 17,630.00 | 16,747.61 | 94,853 |
| 2024-05-23 | 17,940.00 | 18,800.00 | 17,370.00 | 18,260.00 | 17,346.08 | 213,065 |
| 2024-05-22 | 17,520.00 | 18,480.00 | 17,520.00 | 17,800.00 | 16,909.10 | 260,953 |
| 2024-05-21 | 17,400.00 | 17,970.00 | 17,210.00 | 17,500.00 | 16,624.12 | 89,229 |
| 2024-05-20 | 17,180.00 | 18,070.00 | 17,150.00 | 17,420.00 | 16,548.12 | 139,670 |
| 2024-05-17 | 17,460.00 | 17,750.00 | 17,190.00 | 17,190.00 | 16,329.63 | 137,175 |
| 2024-05-16 | 17,810.00 | 18,290.00 | 17,560.00 | 17,890.00 | 16,994.60 | 129,976 |
| 2024-05-14 | 18,060.00 | 18,350.00 | 17,480.00 | 17,900.00 | 17,004.10 | 238,449 |
| 2024-05-13 | 18,800.00 | 19,760.00 | 18,060.00 | 18,060.00 | 17,156.09 | 559,931 |
| 2024-05-10 | 19,090.00 | 19,280.00 | 18,850.00 | 18,860.00 | 17,916.05 | 159,675 |
| 2024-05-09 | 18,920.00 | 19,280.00 | 18,920.00 | 19,170.00 | 18,210.53 | 167,793 |
| 2024-05-08 | 18,520.00 | 18,890.00 | 18,430.00 | 18,550.00 | 17,621.56 | 181,376 |
| 2024-05-07 | 19,010.00 | 19,760.00 | 18,500.00 | 18,920.00 | 17,973.04 | 989,249 |
| 2024-05-03 | 17,890.00 | 20,750.00 | 17,750.00 | 18,910.00 | 17,963.55 | 3,828,240 |
| 2024-05-02 | 15,610.00 | 20,200.00 | 15,400.00 | 18,020.00 | 17,118.09 | 3,097,161 |
| 2024-04-30 | 16,090.00 | 16,200.00 | 15,700.00 | 15,700.00 | 14,914.21 | 226,310 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.