Iljin Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-15 | 19,730.00 | 20,800.00 | 19,730.00 | 20,650.00 | 19,205.78 | 80,700 |
| 2023-05-12 | 19,700.00 | 20,500.00 | 19,580.00 | 19,980.00 | 18,582.64 | 32,284 |
| 2023-05-11 | 19,570.00 | 20,100.00 | 19,570.00 | 19,700.00 | 18,322.23 | 13,397 |
| 2023-05-10 | 19,540.00 | 19,770.00 | 19,500.00 | 19,560.00 | 18,192.02 | 12,744 |
| 2023-05-09 | 19,870.00 | 19,980.00 | 19,430.00 | 19,520.00 | 18,154.81 | 24,884 |
| 2023-05-08 | 19,920.00 | 20,100.00 | 19,800.00 | 19,870.00 | 18,480.34 | 10,642 |
| 2023-05-04 | 19,980.00 | 19,980.00 | 19,710.00 | 19,800.00 | 18,415.23 | 17,147 |
| 2023-05-03 | 20,100.00 | 20,350.00 | 19,880.00 | 19,980.00 | 18,582.64 | 18,447 |
| 2023-05-02 | 19,600.00 | 20,350.00 | 19,600.00 | 20,100.00 | 18,694.25 | 36,875 |
| 2023-04-28 | 20,300.00 | 20,300.00 | 19,700.00 | 19,740.00 | 18,359.43 | 35,096 |
| 2023-04-27 | 19,640.00 | 20,350.00 | 19,300.00 | 20,300.00 | 18,880.26 | 30,107 |
| 2023-04-26 | 19,640.00 | 20,050.00 | 19,350.00 | 19,640.00 | 18,266.42 | 28,720 |
| 2023-04-25 | 20,500.00 | 20,550.00 | 19,560.00 | 19,640.00 | 18,266.42 | 57,034 |
| 2023-04-24 | 20,050.00 | 20,950.00 | 20,000.00 | 20,500.00 | 19,066.28 | 50,738 |
| 2023-04-21 | 20,300.00 | 20,450.00 | 19,860.00 | 20,100.00 | 18,694.25 | 23,880 |
| 2023-04-20 | 21,000.00 | 21,250.00 | 20,200.00 | 20,400.00 | 18,973.27 | 47,742 |
| 2023-04-19 | 21,250.00 | 21,550.00 | 20,850.00 | 21,300.00 | 19,810.33 | 55,473 |
| 2023-04-18 | 21,000.00 | 22,000.00 | 20,550.00 | 21,250.00 | 19,763.82 | 147,340 |
| 2023-04-17 | 20,200.00 | 20,950.00 | 19,990.00 | 20,950.00 | 19,484.80 | 48,951 |
| 2023-04-14 | 20,000.00 | 20,500.00 | 19,910.00 | 20,350.00 | 18,926.77 | 41,405 |
| 2023-04-13 | 20,500.00 | 20,500.00 | 19,750.00 | 19,800.00 | 18,415.23 | 39,147 |
| 2023-04-12 | 20,150.00 | 20,500.00 | 20,000.00 | 20,200.00 | 18,787.26 | 43,091 |
| 2023-04-11 | 19,620.00 | 20,100.00 | 19,400.00 | 20,100.00 | 18,694.25 | 50,099 |
| 2023-04-10 | 20,000.00 | 20,150.00 | 19,520.00 | 19,700.00 | 18,322.23 | 48,904 |
| 2023-04-07 | 20,000.00 | 20,500.00 | 20,000.00 | 20,150.00 | 18,740.75 | 43,731 |
| 2023-04-06 | 20,500.00 | 20,700.00 | 20,000.00 | 20,100.00 | 18,694.25 | 79,719 |
| 2023-04-05 | 21,500.00 | 21,650.00 | 20,550.00 | 20,750.00 | 19,298.79 | 135,045 |
| 2023-04-04 | 20,000.00 | 21,250.00 | 19,820.00 | 20,700.00 | 19,252.29 | 211,328 |
| 2023-04-03 | 19,350.00 | 19,850.00 | 19,330.00 | 19,680.00 | 18,303.62 | 69,256 |
| 2023-03-31 | 18,820.00 | 19,250.00 | 18,800.00 | 19,190.00 | 17,847.89 | 36,419 |
| 2023-03-30 | 18,950.00 | 19,300.00 | 18,640.00 | 18,820.00 | 17,503.77 | 61,997 |
| 2023-03-29 | 17,950.00 | 18,830.00 | 17,850.00 | 18,600.00 | 17,299.16 | 59,911 |
| 2023-03-28 | 17,400.00 | 17,970.00 | 17,400.00 | 17,940.00 | 16,685.32 | 33,521 |
| 2023-03-27 | 17,710.00 | 17,880.00 | 17,260.00 | 17,510.00 | 16,285.39 | 41,068 |
| 2023-03-24 | 17,730.00 | 17,790.00 | 17,340.00 | 17,710.00 | 16,471.40 | 29,828 |
| 2023-03-23 | 17,820.00 | 17,820.00 | 17,460.00 | 17,580.00 | 16,350.49 | 39,699 |
| 2023-03-22 | 18,010.00 | 18,110.00 | 17,750.00 | 17,820.00 | 16,573.71 | 29,322 |
| 2023-03-21 | 18,030.00 | 18,260.00 | 17,890.00 | 18,000.00 | 16,741.12 | 19,659 |
| 2023-03-20 | 17,880.00 | 18,370.00 | 17,880.00 | 18,000.00 | 16,741.12 | 23,741 |
| 2023-03-17 | 17,630.00 | 18,080.00 | 17,600.00 | 17,880.00 | 16,629.51 | 31,102 |
| 2023-03-16 | 18,000.00 | 18,140.00 | 17,400.00 | 17,550.00 | 16,322.59 | 76,481 |
| 2023-03-15 | 18,430.00 | 18,900.00 | 18,020.00 | 18,150.00 | 16,880.63 | 171,708 |
| 2023-03-14 | 18,600.00 | 22,300.00 | 18,110.00 | 18,160.00 | 16,889.93 | 1,023,470 |
| 2023-03-13 | 18,980.00 | 19,120.00 | 18,620.00 | 18,800.00 | 17,485.17 | 25,371 |
| 2023-03-10 | 19,060.00 | 19,400.00 | 18,980.00 | 19,200.00 | 17,857.19 | 32,337 |
| 2023-03-09 | 19,150.00 | 19,950.00 | 19,150.00 | 19,580.00 | 18,210.62 | 44,889 |
| 2023-03-08 | 19,370.00 | 19,620.00 | 19,200.00 | 19,230.00 | 17,885.10 | 35,593 |
| 2023-03-07 | 18,670.00 | 19,620.00 | 18,650.00 | 19,620.00 | 18,247.82 | 54,463 |
| 2023-03-06 | 18,510.00 | 18,900.00 | 18,300.00 | 18,830.00 | 17,513.07 | 22,983 |
| 2023-03-03 | 18,600.00 | 18,720.00 | 18,470.00 | 18,660.00 | 17,354.96 | 13,666 |
| 2023-03-02 | 18,240.00 | 18,890.00 | 18,240.00 | 18,470.00 | 17,178.25 | 21,365 |
| 2023-02-28 | 18,250.00 | 18,400.00 | 18,170.00 | 18,330.00 | 17,048.04 | 16,217 |
| 2023-02-27 | 18,350.00 | 18,500.00 | 18,100.00 | 18,250.00 | 16,973.64 | 19,755 |
| 2023-02-24 | 19,070.00 | 19,070.00 | 18,520.00 | 18,530.00 | 17,234.05 | 161 |
| 2023-02-23 | 18,810.00 | 18,970.00 | 18,610.00 | 18,800.00 | 17,485.17 | 16 |
| 2023-02-22 | 19,080.00 | 19,240.00 | 18,800.00 | 18,810.00 | 17,494.47 | 24,118 |
| 2023-02-21 | 19,010.00 | 19,410.00 | 19,010.00 | 19,310.00 | 17,959.50 | 37 |
| 2023-02-20 | 19,050.00 | 19,210.00 | 18,900.00 | 19,150.00 | 17,810.69 | 104 |
| 2023-02-19 | 19,090.00 | 19,090.00 | 19,090.00 | 19,090.00 | 17,754.89 | 0 |
| 2023-02-17 | 18,950.00 | 19,280.00 | 18,940.00 | 19,090.00 | 17,754.89 | 20,748 |
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.