Iljin Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	20,950.00	21,900.00	20,850.00	21,900.00	19,993.48	25,324
2022-08-23	21,000.00	21,200.00	20,700.00	20,850.00	19,034.89	46,678
2022-08-22	21,700.00	21,850.00	21,250.00	21,400.00	19,537.01	28,896
2022-08-19	22,250.00	22,250.00	21,850.00	22,250.00	20,313.02	22,270
2022-08-18	21,950.00	22,300.00	21,500.00	22,250.00	20,313.02	20,580
2022-08-17	22,500.00	22,750.00	21,950.00	21,950.00	20,039.13	36,171
2022-08-16	23,300.00	23,300.00	22,700.00	22,700.00	20,723.84	30,603
2022-08-12	22,750.00	22,750.00	22,350.00	22,550.00	20,586.90	21,171
2022-08-11	21,950.00	23,350.00	21,950.00	22,550.00	20,586.90	77,807
2022-08-10	22,300.00	22,300.00	21,750.00	21,750.00	19,856.54	22,368
2022-08-09	22,250.00	22,300.00	21,800.00	22,150.00	20,221.72	18,923
2022-08-08	21,750.00	22,200.00	21,400.00	22,200.00	20,267.37	25,186
2022-08-05	21,800.00	21,850.00	21,550.00	21,850.00	19,947.84	10,188
2022-08-04	21,750.00	21,950.00	21,600.00	21,700.00	19,810.90	23,267
2022-08-03	21,650.00	21,950.00	21,500.00	21,700.00	19,810.90	18,508
2022-08-02	22,450.00	22,450.00	21,500.00	21,600.00	19,719.60	36,983
2022-08-01	22,050.00	22,600.00	21,900.00	22,200.00	20,267.37	34,980
2022-07-29	21,500.00	22,100.00	21,350.00	22,050.00	20,130.43	72,494
2022-07-28	20,750.00	21,200.00	20,500.00	21,200.00	19,354.42	34,713
2022-07-27	20,350.00	20,700.00	20,200.00	20,400.00	18,624.07	23,703
2022-07-26	20,050.00	20,450.00	20,050.00	20,300.00	18,532.77	13,951
2022-07-25	20,200.00	20,550.00	20,100.00	20,300.00	18,532.77	19,805
2022-07-24	20,300.00	20,300.00	20,300.00	20,300.00	18,532.77	0
2022-07-22	19,850.00	20,450.00	19,750.00	20,300.00	18,532.77	28,109
2022-07-21	20,100.00	20,150.00	19,500.00	20,000.00	18,258.89	20,877
2022-07-20	20,050.00	20,250.00	19,750.00	19,900.00	18,167.60	29,494
2022-07-19	18,900.00	19,750.00	18,900.00	19,650.00	17,939.36	23,718
2022-07-18	18,900.00	19,200.00	18,800.00	19,150.00	17,482.89	18,642
2022-07-15	18,600.00	18,750.00	18,200.00	18,650.00	17,026.42	17,481
2022-07-14	18,400.00	18,850.00	18,250.00	18,650.00	17,026.42	19,333
2022-07-13	18,100.00	18,450.00	17,800.00	18,400.00	16,798.18	23,798
2022-07-12	18,600.00	18,850.00	17,850.00	18,150.00	16,569.94	58,343
2022-07-11	19,400.00	19,400.00	18,800.00	19,000.00	17,345.95	18,611
2022-07-08	19,000.00	19,500.00	18,950.00	19,300.00	17,619.83	17,224
2022-07-07	18,750.00	19,150.00	18,700.00	18,850.00	17,209.00	17,780
2022-07-06	18,500.00	19,200.00	18,250.00	18,650.00	17,026.42	26,159
2022-07-05	17,850.00	18,600.00	17,850.00	18,500.00	16,889.47	33,780
2022-07-04	18,500.00	18,600.00	17,650.00	17,850.00	16,296.06	53,184
2022-07-03	18,500.00	18,500.00	18,500.00	18,500.00	16,889.47	0
2022-07-01	19,250.00	19,550.00	18,400.00	18,500.00	16,889.47	37,312
2022-06-30	19,700.00	19,850.00	19,150.00	19,350.00	17,665.48	32,343
2022-06-29	19,400.00	20,050.00	19,350.00	19,850.00	18,121.95	18,716
2022-06-28	19,500.00	19,950.00	19,350.00	19,800.00	18,076.30	18,289
2022-06-27	19,050.00	19,850.00	18,900.00	19,600.00	17,893.71	31,740
2022-06-24	18,000.00	19,200.00	18,000.00	19,000.00	17,345.95	52,928
2022-06-23	19,800.00	19,850.00	18,150.00	18,200.00	16,615.59	78,015
2022-06-22	19,900.00	20,300.00	19,250.00	19,800.00	18,076.30	32,593
2022-06-21	19,450.00	20,100.00	19,100.00	19,950.00	18,213.24	35,838
2022-06-20	20,650.00	20,850.00	19,400.00	19,400.00	17,711.12	52,822
2022-06-17	20,100.00	20,700.00	19,900.00	20,650.00	18,852.30	25,385
2022-06-16	20,650.00	22,000.00	20,650.00	21,000.00	19,171.83	42,533
2022-06-15	21,250.00	21,750.00	20,250.00	20,500.00	18,715.36	48,832
2022-06-14	22,000.00	22,200.00	21,200.00	21,700.00	19,810.90	53,377
2022-06-13	23,600.00	23,700.00	22,150.00	22,450.00	20,495.60	63,067
2022-06-12	24,100.00	24,100.00	24,100.00	24,100.00	22,001.96	0
2022-06-10	24,500.00	24,500.00	24,050.00	24,100.00	22,001.96	25,944
2022-06-09	25,050.00	25,050.00	24,350.00	24,500.00	22,367.14	31,624
2022-06-08	25,050.00	25,350.00	24,700.00	24,950.00	22,777.97	24,297
2022-06-07	25,600.00	25,800.00	25,050.00	25,150.00	22,960.55	21,697
2022-06-03	25,850.00	25,950.00	25,700.00	25,800.00	23,553.97	16,302

← NewerPage 18 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.