Iljin Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 12,790.00 | 13,200.00 | 12,690.00 | 13,100.00 | 12,183.82 | 23,940 |
| 2023-11-03 | 12,350.00 | 12,760.00 | 12,350.00 | 12,690.00 | 11,802.49 | 18,241 |
| 2023-11-02 | 12,300.00 | 12,420.00 | 12,180.00 | 12,400.00 | 11,532.77 | 18,820 |
| 2023-11-01 | 11,950.00 | 12,150.00 | 11,920.00 | 12,010.00 | 11,170.05 | 21,789 |
| 2023-10-31 | 12,480.00 | 12,480.00 | 11,920.00 | 11,940.00 | 11,104.94 | 21,880 |
| 2023-10-30 | 12,090.00 | 12,400.00 | 12,000.00 | 12,310.00 | 11,449.07 | 18,183 |
| 2023-10-27 | 12,130.00 | 12,490.00 | 11,910.00 | 12,100.00 | 11,253.75 | 40,008 |
| 2023-10-26 | 12,400.00 | 12,400.00 | 12,090.00 | 12,130.00 | 11,281.65 | 33,977 |
| 2023-10-25 | 12,700.00 | 12,890.00 | 12,700.00 | 12,770.00 | 11,876.89 | 13,261 |
| 2023-10-24 | 12,530.00 | 12,780.00 | 12,200.00 | 12,700.00 | 11,811.79 | 26,131 |
| 2023-10-23 | 12,500.00 | 12,880.00 | 12,500.00 | 12,550.00 | 11,672.28 | 30,192 |
| 2023-10-20 | 12,660.00 | 12,830.00 | 12,510.00 | 12,520.00 | 11,644.38 | 46,523 |
| 2023-10-19 | 13,250.00 | 13,290.00 | 12,820.00 | 12,880.00 | 11,979.20 | 49,709 |
| 2023-10-18 | 13,700.00 | 13,970.00 | 13,500.00 | 13,510.00 | 12,565.14 | 34,340 |
| 2023-10-17 | 13,950.00 | 14,290.00 | 13,700.00 | 13,760.00 | 12,797.66 | 96,901 |
| 2023-10-16 | 13,130.00 | 15,880.00 | 13,000.00 | 13,700.00 | 12,741.85 | 531,969 |
| 2023-10-13 | 13,700.00 | 13,700.00 | 13,170.00 | 13,300.00 | 12,369.83 | 25,530 |
| 2023-10-12 | 13,510.00 | 13,840.00 | 13,510.00 | 13,600.00 | 12,648.85 | 30,533 |
| 2023-10-11 | 13,120.00 | 13,570.00 | 13,120.00 | 13,480.00 | 12,537.24 | 28,904 |
| 2023-10-10 | 13,350.00 | 14,100.00 | 13,000.00 | 13,030.00 | 12,118.71 | 101,929 |
| 2023-10-06 | 13,030.00 | 13,680.00 | 13,030.00 | 13,320.00 | 12,388.43 | 19,144 |
| 2023-10-05 | 13,500.00 | 13,650.00 | 13,300.00 | 13,300.00 | 12,369.83 | 22,239 |
| 2023-10-04 | 13,810.00 | 13,950.00 | 13,470.00 | 13,480.00 | 12,537.24 | 28,708 |
| 2023-09-27 | 13,770.00 | 14,100.00 | 13,770.00 | 14,020.00 | 13,039.47 | 30,079 |
| 2023-09-26 | 14,150.00 | 14,340.00 | 14,060.00 | 14,100.00 | 13,113.88 | 11,531 |
| 2023-09-25 | 14,300.00 | 14,350.00 | 14,160.00 | 14,170.00 | 13,178.98 | 12,992 |
| 2023-09-24 | 14,310.00 | 14,310.00 | 14,310.00 | 14,310.00 | 13,309.19 | 0 |
| 2023-09-22 | 14,250.00 | 14,530.00 | 14,210.00 | 14,310.00 | 13,309.19 | 38,701 |
| 2023-09-21 | 14,860.00 | 14,860.00 | 14,510.00 | 14,550.00 | 13,532.41 | 32,924 |
| 2023-09-20 | 15,010.00 | 15,380.00 | 14,820.00 | 14,870.00 | 13,830.03 | 23,907 |
| 2023-09-19 | 15,180.00 | 15,260.00 | 14,910.00 | 14,950.00 | 13,904.43 | 32,461 |
| 2023-09-18 | 15,540.00 | 15,540.00 | 15,230.00 | 15,240.00 | 14,174.15 | 29,036 |
| 2023-09-15 | 14,990.00 | 15,710.00 | 14,990.00 | 15,550.00 | 14,462.47 | 76,938 |
| 2023-09-14 | 15,140.00 | 15,140.00 | 14,860.00 | 15,040.00 | 13,988.14 | 21,120 |
| 2023-09-13 | 15,200.00 | 15,220.00 | 14,850.00 | 14,950.00 | 13,904.43 | 30,806 |
| 2023-09-12 | 15,190.00 | 15,470.00 | 15,000.00 | 15,200.00 | 14,136.95 | 44,457 |
| 2023-09-11 | 15,100.00 | 15,330.00 | 14,870.00 | 15,190.00 | 14,127.65 | 55,963 |
| 2023-09-08 | 14,800.00 | 14,990.00 | 14,740.00 | 14,820.00 | 13,783.52 | 23,315 |
| 2023-09-07 | 14,970.00 | 15,050.00 | 14,790.00 | 14,790.00 | 13,755.62 | 35,412 |
| 2023-09-06 | 15,280.00 | 15,280.00 | 14,990.00 | 14,990.00 | 13,941.63 | 54,224 |
| 2023-09-05 | 15,550.00 | 15,550.00 | 15,150.00 | 15,200.00 | 14,136.95 | 23,738 |
| 2023-09-04 | 15,600.00 | 15,700.00 | 15,390.00 | 15,440.00 | 14,360.16 | 22,940 |
| 2023-09-01 | 15,650.00 | 16,020.00 | 15,600.00 | 15,650.00 | 14,555.47 | 33,048 |
| 2023-08-31 | 15,600.00 | 15,770.00 | 15,530.00 | 15,590.00 | 14,499.67 | 17,777 |
| 2023-08-30 | 15,670.00 | 15,890.00 | 15,550.00 | 15,600.00 | 14,508.97 | 24,746 |
| 2023-08-29 | 15,420.00 | 16,180.00 | 15,410.00 | 15,620.00 | 14,527.57 | 64,362 |
| 2023-08-28 | 15,200.00 | 15,520.00 | 15,060.00 | 15,450.00 | 14,369.46 | 25,314 |
| 2023-08-25 | 15,030.00 | 15,220.00 | 14,930.00 | 15,010.00 | 13,960.23 | 31,270 |
| 2023-08-24 | 15,000.00 | 15,240.00 | 15,000.00 | 15,170.00 | 14,109.04 | 23,111 |
| 2023-08-23 | 15,200.00 | 15,790.00 | 15,020.00 | 15,040.00 | 13,988.14 | 26,588 |
| 2023-08-22 | 15,870.00 | 15,900.00 | 15,150.00 | 15,200.00 | 14,136.95 | 19,376 |
| 2023-08-21 | 15,200.00 | 15,500.00 | 15,160.00 | 15,160.00 | 14,099.74 | 25,101 |
| 2023-08-18 | 15,450.00 | 15,450.00 | 15,120.00 | 15,170.00 | 14,109.04 | 41,514 |
| 2023-08-17 | 15,910.00 | 15,910.00 | 15,200.00 | 15,530.00 | 14,443.87 | 34,184 |
| 2023-08-16 | 16,400.00 | 16,400.00 | 15,890.00 | 15,910.00 | 14,797.29 | 38,156 |
| 2023-08-14 | 17,000.00 | 17,000.00 | 16,400.00 | 16,410.00 | 15,262.32 | 36,916 |
| 2023-08-11 | 16,890.00 | 17,270.00 | 16,850.00 | 16,950.00 | 15,764.55 | 34,683 |
| 2023-08-10 | 16,840.00 | 16,980.00 | 16,000.00 | 16,840.00 | 15,662.25 | 30,820 |
| 2023-08-09 | 16,410.00 | 17,000.00 | 16,410.00 | 16,700.00 | 15,532.04 | 17,104 |
| 2023-08-08 | 16,720.00 | 16,820.00 | 16,530.00 | 16,530.00 | 15,373.93 | 26,423 |
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.