Iljin Diamond historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16,850.00	16,850.00	16,620.00	16,740.00	15,569.24	24,886
2023-08-04	16,880.00	17,000.00	16,730.00	16,860.00	15,680.85	15,867
2023-08-03	17,100.00	17,230.00	16,630.00	16,890.00	15,708.75	38,023
2023-08-02	17,240.00	17,630.00	17,040.00	17,310.00	16,099.38	26,355
2023-08-01	16,940.00	17,350.00	16,940.00	17,240.00	16,034.27	26,884
2023-07-31	16,900.00	17,400.00	16,900.00	17,030.00	15,838.96	34,001
2023-07-28	16,610.00	17,500.00	16,530.00	16,800.00	15,625.05	34,852
2023-07-27	16,650.00	17,000.00	16,500.00	16,600.00	15,439.03	32,734
2023-07-26	17,560.00	17,640.00	16,170.00	16,370.00	15,225.12	86,318
2023-07-25	17,360.00	17,970.00	17,160.00	17,220.00	16,015.67	54,714
2023-07-24	18,050.00	18,050.00	17,360.00	17,500.00	16,276.09	49,981
2023-07-21	18,200.00	18,290.00	18,030.00	18,050.00	16,787.62	27,605
2023-07-20	18,600.00	18,620.00	18,270.00	18,290.00	17,010.84	39,305
2023-07-19	18,900.00	18,950.00	18,600.00	18,600.00	17,299.16	34,389
2023-07-18	19,240.00	19,370.00	18,870.00	18,950.00	17,624.68	27,602
2023-07-17	19,390.00	19,390.00	19,210.00	19,240.00	17,894.40	25,754
2023-07-14	19,480.00	19,500.00	19,210.00	19,380.00	18,024.61	35,878
2023-07-13	19,150.00	19,320.00	19,100.00	19,250.00	17,903.70	26,502
2023-07-12	18,980.00	18,990.00	18,800.00	18,920.00	17,596.78	13,630
2023-07-11	18,750.00	19,000.00	18,750.00	18,940.00	17,615.38	18,821
2023-07-10	18,760.00	19,020.00	18,530.00	18,750.00	17,438.67	35,819
2023-07-07	19,330.00	19,420.00	18,860.00	18,950.00	17,624.68	46,537
2023-07-06	19,820.00	19,820.00	19,300.00	19,330.00	17,978.10	51,081
2023-07-05	19,500.00	19,730.00	19,500.00	19,570.00	18,201.32	34,666
2023-07-04	19,940.00	19,940.00	19,460.00	19,500.00	18,136.21	98,622
2023-07-03	21,250.00	21,600.00	19,780.00	19,940.00	18,545.44	174,777
2023-07-02	21,050.00	21,050.00	21,050.00	21,050.00	19,577.81	0
2023-06-30	20,500.00	21,300.00	20,400.00	21,050.00	19,577.81	412,304
2023-06-29	21,000.00	21,100.00	20,550.00	20,550.00	19,112.78	21,164
2023-06-28	21,050.00	21,250.00	20,750.00	20,900.00	19,438.30	24,715
2023-06-27	21,600.00	21,650.00	20,950.00	21,050.00	19,577.81	31,538
2023-06-26	21,250.00	21,800.00	21,100.00	21,650.00	20,135.85	35,125
2023-06-23	21,800.00	21,900.00	21,000.00	21,100.00	19,624.31	52,986
2023-06-22	21,750.00	22,300.00	21,250.00	21,800.00	20,275.36	72,911
2023-06-21	21,300.00	21,850.00	21,200.00	21,850.00	20,321.86	85,121
2023-06-20	20,950.00	21,400.00	20,850.00	21,250.00	19,763.82	44,151
2023-06-19	20,900.00	21,250.00	20,750.00	20,900.00	19,438.30	43,962
2023-06-16	20,250.00	20,750.00	20,250.00	20,750.00	19,298.79	47,218
2023-06-15	20,300.00	20,450.00	20,000.00	20,250.00	18,833.76	20,457
2023-06-14	20,450.00	20,450.00	19,990.00	20,100.00	18,694.25	31,601
2023-06-13	20,150.00	20,600.00	20,150.00	20,450.00	19,019.77	35,255
2023-06-12	20,000.00	20,100.00	19,870.00	20,100.00	18,694.25	24,115
2023-06-09	20,450.00	20,550.00	19,940.00	20,000.00	18,601.24	46,536
2023-06-08	20,250.00	20,800.00	20,200.00	20,300.00	18,880.26	47,699
2023-06-07	20,000.00	20,250.00	20,000.00	20,100.00	18,694.25	13,472
2023-06-06	20,000.00	20,000.00	20,000.00	20,000.00	18,601.24	0
2023-06-05	19,910.00	20,200.00	19,900.00	20,000.00	18,601.24	19,137
2023-06-02	19,980.00	20,100.00	19,870.00	19,870.00	18,480.34	13,740
2023-06-01	19,800.00	20,000.00	19,730.00	19,870.00	18,480.34	18,172
2023-05-31	19,620.00	20,700.00	19,620.00	19,820.00	18,433.83	58,661
2023-05-30	19,840.00	19,950.00	19,700.00	19,810.00	18,424.53	21,993
2023-05-26	20,050.00	20,150.00	19,830.00	19,840.00	18,452.43	27,975
2023-05-25	20,500.00	20,500.00	20,050.00	20,050.00	18,647.75	18,661
2023-05-24	20,350.00	20,650.00	20,300.00	20,300.00	18,880.26	21,334
2023-05-23	20,400.00	20,800.00	20,350.00	20,450.00	19,019.77	33,450
2023-05-22	20,200.00	20,800.00	20,150.00	20,500.00	19,066.28	29,809
2023-05-19	20,750.00	22,250.00	20,150.00	20,650.00	19,205.78	201,741
2023-05-18	20,500.00	20,850.00	20,250.00	20,550.00	19,112.78	27,351
2023-05-17	20,400.00	20,700.00	20,200.00	20,500.00	19,066.28	20,463
2023-05-16	20,650.00	20,700.00	20,150.00	20,500.00	19,066.28	32,338

← NewerPage 14 of 21 · 1,242 trading daysOlder →

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.