Iljin Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,190.00 | 16,470.00 | 15,560.00 | 16,290.00 | 15,474.68 | 621,231 |
| 2024-04-26 | 13,000.00 | 16,680.00 | 13,000.00 | 16,150.00 | 15,341.68 | 2,723,106 |
| 2024-04-25 | 12,960.00 | 13,150.00 | 12,810.00 | 12,890.00 | 12,244.85 | 12,076 |
| 2024-04-24 | 13,010.00 | 13,010.00 | 12,850.00 | 12,950.00 | 12,301.85 | 11,929 |
| 2024-04-23 | 12,920.00 | 12,920.00 | 12,720.00 | 12,840.00 | 12,197.35 | 11,014 |
| 2024-04-22 | 12,590.00 | 12,850.00 | 12,510.00 | 12,790.00 | 12,149.85 | 5,536 |
| 2024-04-19 | 12,850.00 | 12,850.00 | 12,400.00 | 12,540.00 | 11,912.37 | 14,738 |
| 2024-04-18 | 12,500.00 | 12,850.00 | 12,500.00 | 12,770.00 | 12,130.86 | 15,081 |
| 2024-04-17 | 12,670.00 | 12,670.00 | 12,520.00 | 12,560.00 | 11,931.37 | 7,856 |
| 2024-04-16 | 12,600.00 | 12,690.00 | 12,470.00 | 12,540.00 | 11,912.37 | 12,324 |
| 2024-04-15 | 12,810.00 | 12,840.00 | 12,620.00 | 12,710.00 | 12,073.86 | 13,694 |
| 2024-04-12 | 12,850.00 | 13,080.00 | 12,850.00 | 12,960.00 | 12,311.35 | 7,113 |
| 2024-04-11 | 12,940.00 | 13,000.00 | 12,800.00 | 12,940.00 | 12,292.35 | 13,724 |
| 2024-04-09 | 13,130.00 | 13,200.00 | 12,910.00 | 12,940.00 | 12,292.35 | 21,695 |
| 2024-04-08 | 13,290.00 | 13,480.00 | 13,090.00 | 13,130.00 | 12,472.84 | 14,124 |
| 2024-04-05 | 13,450.00 | 13,450.00 | 13,280.00 | 13,290.00 | 12,624.83 | 13,986 |
| 2024-04-04 | 13,550.00 | 13,580.00 | 13,250.00 | 13,470.00 | 12,795.82 | 26,952 |
| 2024-04-03 | 13,750.00 | 13,750.00 | 13,480.00 | 13,600.00 | 12,919.31 | 16,648 |
| 2024-04-02 | 13,950.00 | 14,050.00 | 13,760.00 | 13,810.00 | 13,118.80 | 15,524 |
| 2024-04-01 | 13,700.00 | 14,090.00 | 13,100.00 | 14,040.00 | 13,337.29 | 24,974 |
| 2024-03-29 | 13,840.00 | 13,870.00 | 13,710.00 | 13,750.00 | 13,061.81 | 10,955 |
| 2024-03-28 | 13,880.00 | 13,970.00 | 13,800.00 | 13,840.00 | 13,147.30 | 11,329 |
| 2024-03-27 | 14,000.00 | 14,000.00 | 13,820.00 | 13,880.00 | 13,185.30 | 11,976 |
| 2024-03-26 | 14,000.00 | 14,140.00 | 13,910.00 | 13,940.00 | 13,242.30 | 15,175 |
| 2024-03-25 | 14,270.00 | 14,280.00 | 13,930.00 | 14,000.00 | 13,299.29 | 14,584 |
| 2024-03-22 | 13,940.00 | 14,240.00 | 13,910.00 | 14,190.00 | 13,479.78 | 18,677 |
| 2024-03-21 | 13,940.00 | 14,100.00 | 13,890.00 | 14,000.00 | 13,299.29 | 23,544 |
| 2024-03-20 | 13,760.00 | 14,190.00 | 13,740.00 | 13,970.00 | 13,270.79 | 17,745 |
| 2024-03-19 | 14,070.00 | 14,080.00 | 13,200.00 | 13,790.00 | 13,099.80 | 10,080 |
| 2024-03-18 | 13,640.00 | 13,950.00 | 13,640.00 | 13,930.00 | 13,232.80 | 11,319 |
| 2024-03-15 | 13,650.00 | 13,880.00 | 13,530.00 | 13,680.00 | 12,995.31 | 16,221 |
| 2024-03-14 | 13,530.00 | 13,720.00 | 13,480.00 | 13,650.00 | 12,966.81 | 12,534 |
| 2024-03-13 | 13,530.00 | 13,880.00 | 13,520.00 | 13,550.00 | 12,871.82 | 11,192 |
| 2024-03-12 | 13,710.00 | 13,710.00 | 13,480.00 | 13,520.00 | 12,843.32 | 13,379 |
| 2024-03-11 | 13,700.00 | 13,700.00 | 13,530.00 | 13,540.00 | 12,862.32 | 16,735 |
| 2024-03-08 | 13,750.00 | 13,990.00 | 13,690.00 | 13,700.00 | 13,014.31 | 9,191 |
| 2024-03-07 | 13,970.00 | 13,970.00 | 13,610.00 | 13,750.00 | 13,061.81 | 10,005 |
| 2024-03-06 | 13,800.00 | 13,970.00 | 13,750.00 | 13,750.00 | 13,061.81 | 9,906 |
| 2024-03-05 | 13,810.00 | 14,000.00 | 13,790.00 | 13,800.00 | 13,109.30 | 13,650 |
| 2024-03-04 | 13,880.00 | 14,080.00 | 13,880.00 | 13,910.00 | 13,213.80 | 17,256 |
| 2024-02-29 | 14,080.00 | 14,080.00 | 13,850.00 | 13,870.00 | 13,175.80 | 16,687 |
| 2024-02-28 | 14,030.00 | 14,360.00 | 14,030.00 | 14,060.00 | 13,356.29 | 9,245 |
| 2024-02-27 | 14,350.00 | 14,380.00 | 14,140.00 | 14,140.00 | 13,432.29 | 15,843 |
| 2024-02-26 | 14,570.00 | 14,610.00 | 14,360.00 | 14,380.00 | 13,660.27 | 13,641 |
| 2024-02-23 | 14,860.00 | 14,890.00 | 14,320.00 | 14,610.00 | 13,878.76 | 19,614 |
| 2024-02-22 | 14,800.00 | 14,880.00 | 14,660.00 | 14,860.00 | 14,116.25 | 15,379 |
| 2024-02-21 | 14,710.00 | 14,810.00 | 14,560.00 | 14,720.00 | 13,983.26 | 14,857 |
| 2024-02-20 | 14,730.00 | 14,790.00 | 14,620.00 | 14,710.00 | 13,973.76 | 12,386 |
| 2024-02-19 | 14,510.00 | 14,780.00 | 14,300.00 | 14,700.00 | 13,964.26 | 11,516 |
| 2024-02-16 | 14,500.00 | 14,770.00 | 14,490.00 | 14,510.00 | 13,783.77 | 9,671 |
| 2024-02-15 | 14,570.00 | 14,790.00 | 14,500.00 | 14,550.00 | 13,821.77 | 6,305 |
| 2024-02-14 | 14,570.00 | 14,620.00 | 14,530.00 | 14,570.00 | 13,840.76 | 7,112 |
| 2024-02-13 | 14,350.00 | 14,730.00 | 14,350.00 | 14,620.00 | 13,888.26 | 7,632 |
| 2024-02-08 | 14,520.00 | 14,570.00 | 14,450.00 | 14,470.00 | 13,745.77 | 9,409 |
| 2024-02-07 | 14,600.00 | 14,720.00 | 14,450.00 | 14,520.00 | 13,793.27 | 8,764 |
| 2024-02-06 | 14,720.00 | 14,720.00 | 14,450.00 | 14,510.00 | 13,783.77 | 8,155 |
| 2024-02-05 | 14,860.00 | 14,860.00 | 14,400.00 | 14,690.00 | 13,954.76 | 12,695 |
| 2024-02-02 | 14,370.00 | 14,700.00 | 14,360.00 | 14,680.00 | 13,945.26 | 17,202 |
| 2024-02-01 | 14,060.00 | 14,430.00 | 14,030.00 | 14,370.00 | 13,650.77 | 17,392 |
| 2024-01-31 | 14,230.00 | 14,470.00 | 14,100.00 | 14,140.00 | 13,432.29 | 23,066 |
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.