Iljin Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 14,440.00 | 14,610.00 | 14,200.00 | 14,300.00 | 13,584.28 | 16,140 |
| 2024-01-29 | 14,850.00 | 14,850.00 | 14,430.00 | 14,440.00 | 13,717.27 | 12,825 |
| 2024-01-26 | 14,580.00 | 14,760.00 | 14,400.00 | 14,530.00 | 13,802.77 | 9,098 |
| 2024-01-25 | 14,620.00 | 14,700.00 | 14,400.00 | 14,500.00 | 13,774.27 | 16,518 |
| 2024-01-24 | 14,890.00 | 15,030.00 | 14,620.00 | 14,620.00 | 13,888.26 | 19,220 |
| 2024-01-23 | 14,910.00 | 15,060.00 | 14,840.00 | 14,890.00 | 14,144.75 | 16,003 |
| 2024-01-22 | 15,150.00 | 15,150.00 | 14,860.00 | 14,930.00 | 14,182.75 | 15,487 |
| 2024-01-19 | 15,100.00 | 15,300.00 | 14,990.00 | 15,080.00 | 14,325.24 | 17,387 |
| 2024-01-18 | 15,030.00 | 15,240.00 | 14,950.00 | 15,080.00 | 14,325.24 | 24,761 |
| 2024-01-17 | 15,430.00 | 15,500.00 | 15,020.00 | 15,030.00 | 14,277.74 | 44,722 |
| 2024-01-16 | 15,460.00 | 15,460.00 | 15,070.00 | 15,430.00 | 14,657.72 | 31,724 |
| 2024-01-15 | 15,200.00 | 15,480.00 | 15,040.00 | 15,460.00 | 14,686.22 | 15,607 |
| 2024-01-12 | 15,250.00 | 15,250.00 | 14,760.00 | 14,950.00 | 14,201.75 | 29,113 |
| 2024-01-11 | 15,500.00 | 15,500.00 | 15,110.00 | 15,200.00 | 14,439.23 | 46,691 |
| 2024-01-10 | 14,650.00 | 15,660.00 | 14,630.00 | 15,120.00 | 14,363.24 | 142,385 |
| 2024-01-09 | 14,220.00 | 14,450.00 | 14,220.00 | 14,440.00 | 13,717.27 | 16,200 |
| 2024-01-08 | 14,450.00 | 14,690.00 | 14,300.00 | 14,300.00 | 13,584.28 | 14,903 |
| 2024-01-05 | 14,580.00 | 14,770.00 | 14,380.00 | 14,450.00 | 13,726.77 | 19,033 |
| 2024-01-04 | 14,890.00 | 15,020.00 | 14,580.00 | 14,580.00 | 13,850.26 | 34,274 |
| 2024-01-03 | 14,770.00 | 14,890.00 | 14,630.00 | 14,870.00 | 14,125.75 | 24,399 |
| 2024-01-02 | 14,610.00 | 14,760.00 | 14,420.00 | 14,760.00 | 14,021.25 | 15,318 |
| 2023-12-28 | 14,700.00 | 14,770.00 | 14,550.00 | 14,630.00 | 13,897.76 | 30,540 |
| 2023-12-27 | 14,530.00 | 14,610.00 | 14,310.00 | 14,560.00 | 13,831.26 | 29,793 |
| 2023-12-26 | 14,260.00 | 14,500.00 | 14,190.00 | 14,330.00 | 13,327.79 | 22,838 |
| 2023-12-22 | 14,460.00 | 14,460.00 | 14,240.00 | 14,240.00 | 13,244.09 | 15,641 |
| 2023-12-21 | 14,300.00 | 14,400.00 | 14,110.00 | 14,320.00 | 13,318.49 | 13,907 |
| 2023-12-20 | 14,390.00 | 14,390.00 | 14,230.00 | 14,330.00 | 13,327.79 | 15,779 |
| 2023-12-19 | 14,140.00 | 14,280.00 | 13,980.00 | 14,260.00 | 13,262.69 | 23,549 |
| 2023-12-18 | 13,810.00 | 14,100.00 | 13,810.00 | 13,990.00 | 13,011.57 | 16,843 |
| 2023-12-15 | 13,960.00 | 14,250.00 | 13,750.00 | 13,790.00 | 12,825.56 | 34,213 |
| 2023-12-14 | 14,100.00 | 14,110.00 | 13,900.00 | 13,910.00 | 12,937.17 | 20,927 |
| 2023-12-13 | 14,100.00 | 14,100.00 | 13,920.00 | 13,930.00 | 12,955.77 | 17,366 |
| 2023-12-12 | 13,590.00 | 14,070.00 | 13,560.00 | 14,040.00 | 13,058.07 | 27,934 |
| 2023-12-11 | 13,830.00 | 13,830.00 | 13,650.00 | 13,690.00 | 12,732.55 | 11,239 |
| 2023-12-08 | 13,700.00 | 13,930.00 | 13,650.00 | 13,650.00 | 12,695.35 | 16,497 |
| 2023-12-07 | 13,860.00 | 14,500.00 | 13,510.00 | 13,690.00 | 12,732.55 | 45,749 |
| 2023-12-06 | 13,450.00 | 13,620.00 | 13,390.00 | 13,580.00 | 12,630.24 | 6,776 |
| 2023-12-05 | 13,300.00 | 13,680.00 | 13,300.00 | 13,440.00 | 12,500.04 | 12,319 |
| 2023-12-04 | 13,430.00 | 13,590.00 | 13,250.00 | 13,440.00 | 12,500.04 | 10,113 |
| 2023-12-01 | 13,490.00 | 13,880.00 | 13,380.00 | 13,430.00 | 12,490.74 | 6,924 |
| 2023-11-30 | 13,390.00 | 13,570.00 | 13,370.00 | 13,490.00 | 12,546.54 | 9,599 |
| 2023-11-29 | 13,500.00 | 13,500.00 | 13,250.00 | 13,390.00 | 12,453.53 | 18,214 |
| 2023-11-28 | 13,590.00 | 13,700.00 | 13,430.00 | 13,460.00 | 12,518.64 | 11,591 |
| 2023-11-27 | 13,700.00 | 13,930.00 | 13,600.00 | 13,600.00 | 12,648.85 | 19,594 |
| 2023-11-24 | 13,560.00 | 13,820.00 | 13,560.00 | 13,720.00 | 12,760.45 | 6,743 |
| 2023-11-23 | 13,740.00 | 13,840.00 | 13,650.00 | 13,710.00 | 12,751.15 | 11,364 |
| 2023-11-22 | 13,770.00 | 13,770.00 | 13,560.00 | 13,680.00 | 12,723.25 | 11,069 |
| 2023-11-21 | 13,700.00 | 13,900.00 | 13,620.00 | 13,770.00 | 12,806.96 | 13,749 |
| 2023-11-20 | 13,550.00 | 13,680.00 | 13,420.00 | 13,680.00 | 12,723.25 | 18,589 |
| 2023-11-17 | 13,570.00 | 13,640.00 | 13,100.00 | 13,360.00 | 12,425.63 | 16,225 |
| 2023-11-16 | 13,350.00 | 13,850.00 | 13,260.00 | 13,570.00 | 12,620.94 | 14,945 |
| 2023-11-15 | 13,280.00 | 13,560.00 | 13,150.00 | 13,350.00 | 12,416.33 | 23,884 |
| 2023-11-14 | 12,860.00 | 13,650.00 | 12,860.00 | 13,150.00 | 12,230.32 | 36,072 |
| 2023-11-13 | 13,000.00 | 13,240.00 | 12,840.00 | 12,860.00 | 11,960.60 | 13,612 |
| 2023-11-12 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,044.31 | 0 |
| 2023-11-10 | 13,150.00 | 13,150.00 | 12,950.00 | 12,950.00 | 12,044.31 | 13,433 |
| 2023-11-09 | 13,010.00 | 13,750.00 | 13,010.00 | 13,170.00 | 12,248.92 | 33,815 |
| 2023-11-08 | 13,160.00 | 13,300.00 | 13,040.00 | 13,060.00 | 12,146.61 | 15,524 |
| 2023-11-07 | 13,100.00 | 13,280.00 | 12,920.00 | 13,140.00 | 12,221.02 | 20,370 |
| 2023-11-06 | 12,790.00 | 13,200.00 | 12,690.00 | 13,100.00 | 12,183.82 | 23,940 |
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.