Iljin Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	17,450.00	17,700.00	16,900.00	16,900.00	15,428.76	21,662
2022-11-18	17,600.00	18,000.00	17,500.00	17,600.00	16,067.82	16,682
2022-11-17	17,950.00	17,950.00	17,100.00	17,700.00	16,159.12	29,522
2022-11-16	17,600.00	17,950.00	17,400.00	17,850.00	16,296.06	20,265
2022-11-15	17,200.00	17,700.00	17,200.00	17,550.00	16,022.18	21,270
2022-11-14	17,450.00	17,650.00	17,150.00	17,350.00	15,839.59	30,567
2022-11-11	17,600.00	17,600.00	17,100.00	17,300.00	15,793.94	32,027
2022-11-10	17,150.00	17,650.00	16,800.00	17,050.00	15,565.70	70,125
2022-11-09	16,400.00	17,500.00	16,200.00	17,050.00	15,565.70	82,724
2022-11-08	16,000.00	16,350.00	15,950.00	16,300.00	14,881.00	21,424
2022-11-07	16,000.00	16,100.00	15,750.00	15,950.00	14,561.46	18,026
2022-11-04	15,950.00	16,300.00	15,750.00	15,900.00	14,515.82	16,682
2022-11-03	15,500.00	16,250.00	15,500.00	15,950.00	14,561.46	21,774
2022-11-02	16,200.00	16,300.00	15,850.00	15,950.00	14,561.46	12,735
2022-11-01	15,750.00	16,300.00	15,550.00	16,200.00	14,789.70	27,096
2022-10-31	15,900.00	15,900.00	15,400.00	15,750.00	14,378.88	15,455
2022-10-28	15,400.00	15,850.00	15,200.00	15,650.00	14,287.58	13,815
2022-10-27	15,300.00	15,450.00	14,950.00	15,450.00	14,104.99	13,712
2022-10-26	15,250.00	15,300.00	14,900.00	15,100.00	13,785.46	10,861
2022-10-25	15,400.00	15,400.00	15,050.00	15,200.00	13,876.76	11,961
2022-10-24	15,300.00	15,400.00	15,000.00	15,300.00	13,968.05	13,401
2022-10-21	15,050.00	15,350.00	14,900.00	15,000.00	13,694.17	10,456
2022-10-20	15,400.00	15,500.00	14,900.00	15,300.00	13,968.05	13,001
2022-10-19	15,700.00	15,850.00	15,350.00	15,450.00	14,104.99	13,484
2022-10-18	15,150.00	15,700.00	15,100.00	15,700.00	14,333.23	20,551
2022-10-17	14,450.00	15,150.00	14,350.00	14,850.00	13,557.23	20,696
2022-10-14	14,400.00	14,950.00	14,350.00	14,850.00	13,557.23	44,668
2022-10-13	15,050.00	15,150.00	14,000.00	14,250.00	13,009.46	43,993
2022-10-12	15,250.00	15,300.00	14,850.00	15,200.00	13,876.76	24,609
2022-10-11	16,050.00	16,050.00	15,300.00	15,400.00	14,059.35	28,517
2022-10-07	16,300.00	16,550.00	16,100.00	16,300.00	14,881.00	10,740
2022-10-06	16,150.00	16,500.00	15,950.00	16,350.00	14,926.64	19,153
2022-10-05	16,750.00	17,150.00	15,800.00	15,900.00	14,515.82	25,494
2022-10-04	15,900.00	16,550.00	15,900.00	16,500.00	15,063.58	18,869
2022-10-03	15,700.00	15,700.00	15,700.00	15,700.00	14,333.23	0
2022-09-30	15,750.00	16,050.00	15,450.00	15,700.00	14,333.23	24,879
2022-09-29	16,450.00	16,850.00	15,900.00	15,900.00	14,515.82	38,206
2022-09-28	17,450.00	17,800.00	16,300.00	16,350.00	14,926.64	48,846
2022-09-27	16,650.00	17,500.00	16,650.00	17,200.00	15,702.65	54,946
2022-09-26	18,550.00	18,550.00	17,250.00	17,550.00	16,022.18	52,255
2022-09-23	19,000.00	19,050.00	18,500.00	18,800.00	17,163.36	21,887
2022-09-22	19,150.00	19,350.00	18,900.00	19,050.00	17,391.59	28,288
2022-09-21	19,700.00	19,900.00	19,350.00	19,650.00	17,939.36	19,081
2022-09-20	19,850.00	20,050.00	19,650.00	19,850.00	18,121.95	8,781
2022-09-19	20,450.00	20,650.00	19,650.00	19,800.00	18,076.30	34,446
2022-09-16	20,850.00	21,200.00	20,500.00	20,750.00	18,943.60	14,192
2022-09-15	21,550.00	21,550.00	21,000.00	21,200.00	19,354.42	18,535
2022-09-14	20,550.00	21,400.00	20,550.00	21,300.00	19,445.72	13,685
2022-09-13	21,700.00	21,800.00	21,400.00	21,600.00	19,719.60	27,763
2022-09-08	20,900.00	22,950.00	20,700.00	21,400.00	19,537.01	61,108
2022-09-07	21,000.00	21,150.00	20,500.00	20,750.00	18,943.60	20,395
2022-09-06	21,000.00	21,800.00	21,000.00	21,200.00	19,354.42	11,512
2022-09-05	21,400.00	21,450.00	21,100.00	21,150.00	19,308.78	17,035
2022-09-02	21,700.00	21,850.00	21,400.00	21,450.00	19,582.66	18,832
2022-09-01	22,400.00	22,850.00	21,650.00	21,650.00	19,765.25	31,212
2022-08-31	22,200.00	22,450.00	21,850.00	22,300.00	20,358.66	18,643
2022-08-30	21,750.00	22,400.00	21,750.00	22,250.00	20,313.02	31,251
2022-08-29	21,650.00	22,150.00	21,500.00	21,800.00	19,902.19	41,886
2022-08-26	23,250.00	23,250.00	22,500.00	22,500.00	20,541.25	35,600
2022-08-25	22,000.00	23,550.00	21,950.00	22,650.00	20,678.19	111,282

← NewerPage 17 of 21 · 1,247 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.