Iljin Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	18,950.00	19,220.00	18,900.00	19,060.00	17,726.99	22,110
2023-02-15	18,910.00	19,240.00	18,620.00	18,700.00	17,392.16	98
2023-02-14	19,250.00	19,410.00	19,100.00	19,100.00	17,764.19	438
2023-02-13	19,300.00	19,480.00	19,030.00	19,220.00	17,875.80	121
2023-02-10	19,850.00	19,850.00	19,450.00	19,640.00	18,266.42	156
2023-02-09	19,660.00	19,950.00	19,570.00	19,780.00	18,396.63	19
2023-02-08	19,800.00	19,870.00	19,540.00	19,660.00	18,285.02	536
2023-02-07	20,000.00	20,000.00	19,740.00	19,750.00	18,368.73	887
2023-02-06	19,750.00	20,200.00	19,500.00	20,000.00	18,601.24	138
2023-02-03	19,500.00	20,500.00	19,500.00	20,000.00	18,601.24	345
2023-02-02	18,950.00	19,500.00	18,950.00	19,410.00	18,052.51	255
2023-02-01	18,300.00	18,970.00	18,290.00	18,950.00	17,624.68	669
2023-01-31	18,070.00	18,450.00	17,850.00	18,370.00	17,085.24	121
2023-01-30	18,060.00	18,510.00	18,060.00	18,250.00	16,973.64	23
2023-01-27	18,080.00	18,200.00	17,960.00	18,060.00	16,796.92	16,433
2023-01-26	17,920.00	18,100.00	17,840.00	18,100.00	16,834.13	20,450
2023-01-25	18,030.00	18,050.00	17,850.00	17,920.00	16,666.71	190
2023-01-20	17,800.00	18,000.00	17,750.00	17,900.00	16,648.11	13,758
2023-01-19	17,300.00	18,000.00	17,300.00	17,950.00	16,694.62	25,137
2023-01-18	17,500.00	17,550.00	17,300.00	17,450.00	16,229.59	11,590
2023-01-17	17,750.00	18,000.00	17,450.00	17,500.00	16,276.09	19,756
2023-01-16	17,650.00	18,450.00	17,600.00	17,750.00	16,508.60	47,509
2023-01-13	17,500.00	17,650.00	17,400.00	17,500.00	16,276.09	13,373
2023-01-12	17,450.00	17,700.00	17,250.00	17,450.00	16,229.59	14,041
2023-01-11	17,000.00	17,450.00	17,000.00	17,400.00	16,183.08	16,890
2023-01-10	17,000.00	17,200.00	16,900.00	16,950.00	15,764.55	12,562
2023-01-09	16,500.00	17,150.00	16,500.00	17,000.00	15,811.06	22,189
2023-01-06	15,950.00	16,700.00	15,950.00	16,350.00	15,206.52	10,333
2023-01-05	16,550.00	16,800.00	16,200.00	16,200.00	15,067.01	16,047
2023-01-04	15,700.00	16,650.00	15,700.00	16,300.00	15,160.01	14,373
2023-01-03	16,000.00	16,250.00	15,600.00	16,000.00	14,881.00	17,833
2023-01-02	16,500.00	16,850.00	16,000.00	16,200.00	15,067.01	18,508
2022-12-29	16,750.00	17,150.00	16,600.00	16,600.00	15,439.03	13,560
2022-12-28	16,300.00	17,300.00	16,100.00	17,000.00	15,811.06	42,174
2022-12-27	16,200.00	16,500.00	16,200.00	16,300.00	14,881.00	11,968
2022-12-26	16,500.00	16,600.00	16,100.00	16,200.00	14,789.70	18,180
2022-12-23	16,700.00	16,850.00	16,300.00	16,500.00	15,063.58	16,159
2022-12-22	16,800.00	17,050.00	16,800.00	16,800.00	15,337.47	13,677
2022-12-21	16,950.00	17,200.00	16,300.00	16,900.00	15,428.76	18,380
2022-12-20	17,450.00	17,550.00	16,850.00	16,950.00	15,474.41	22,943
2022-12-19	18,050.00	18,050.00	17,550.00	17,600.00	16,067.82	21,367
2022-12-16	17,350.00	18,600.00	17,300.00	18,200.00	16,615.59	44,933
2022-12-15	17,750.00	18,250.00	17,700.00	17,850.00	16,296.06	27,647
2022-12-14	16,950.00	17,950.00	16,900.00	17,900.00	16,341.71	34,588
2022-12-13	17,400.00	17,650.00	16,900.00	16,950.00	15,474.41	15,579
2022-12-12	16,600.00	17,500.00	16,500.00	17,500.00	15,976.53	22,285
2022-12-09	17,000.00	17,250.00	16,750.00	16,750.00	15,291.82	28,376
2022-12-08	17,000.00	17,350.00	16,900.00	17,000.00	15,520.06	17,095
2022-12-07	17,400.00	17,650.00	17,150.00	17,300.00	15,793.94	13,757
2022-12-06	17,900.00	17,950.00	17,400.00	17,400.00	15,885.23	14,787
2022-12-05	17,900.00	18,300.00	17,600.00	18,050.00	16,478.65	22,278
2022-12-02	17,400.00	18,150.00	17,400.00	17,800.00	16,250.41	35,318
2022-12-01	17,600.00	17,750.00	17,350.00	17,550.00	16,022.18	30,011
2022-11-30	17,250.00	17,350.00	16,950.00	17,200.00	15,702.65	12,389
2022-11-29	16,200.00	16,950.00	16,200.00	16,950.00	15,474.41	13,566
2022-11-28	16,800.00	16,950.00	16,500.00	16,500.00	15,063.58	22,736
2022-11-25	17,200.00	17,450.00	16,850.00	17,000.00	15,520.06	32,118
2022-11-24	17,350.00	17,400.00	17,050.00	17,350.00	15,839.59	14,781
2022-11-23	16,700.00	17,150.00	16,600.00	17,050.00	15,565.70	12,533
2022-11-22	16,750.00	16,950.00	16,550.00	16,600.00	15,154.88	10,791

← NewerPage 16 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.