Iljin Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	25,600.00	25,950.00	25,450.00	25,850.00	23,599.62	23,127
2022-06-01	25,650.00	25,650.00	25,650.00	25,650.00	23,417.03	0
2022-05-31	25,500.00	26,450.00	25,400.00	25,650.00	23,417.03	141,952
2022-05-30	24,950.00	25,850.00	24,900.00	25,500.00	23,280.08	30,877
2022-05-27	24,950.00	25,300.00	24,850.00	24,900.00	22,732.32	17,844
2022-05-26	25,100.00	25,450.00	24,850.00	24,850.00	22,686.67	21,871
2022-05-25	25,600.00	25,600.00	25,000.00	25,100.00	22,914.91	20,556
2022-05-24	25,100.00	25,600.00	25,100.00	25,300.00	23,097.50	17,880
2022-05-23	25,650.00	25,650.00	25,150.00	25,400.00	23,188.79	18,847
2022-05-20	25,100.00	25,500.00	24,800.00	25,350.00	23,143.14	25,824
2022-05-19	24,650.00	24,900.00	24,650.00	24,750.00	22,595.38	23,869
2022-05-18	25,650.00	25,650.00	25,200.00	25,350.00	23,143.14	13,507
2022-05-17	25,100.00	25,400.00	25,100.00	25,250.00	23,051.85	18,229
2022-05-16	25,300.00	25,900.00	25,100.00	25,150.00	22,960.55	20,659
2022-05-13	25,000.00	25,550.00	24,950.00	25,250.00	23,051.85	22,974
2022-05-12	25,300.00	25,650.00	24,750.00	24,850.00	22,686.67	40,317
2022-05-11	25,600.00	26,250.00	25,600.00	25,850.00	23,599.62	22,872
2022-05-10	25,850.00	26,050.00	25,250.00	25,900.00	23,645.26	32,680
2022-05-09	26,850.00	27,250.00	26,150.00	26,350.00	24,056.09	50,002
2022-05-08	26,700.00	26,700.00	26,700.00	26,700.00	24,375.62	0
2022-05-06	26,300.00	27,450.00	26,050.00	26,700.00	24,375.62	111,412
2022-05-05	26,200.00	26,200.00	26,200.00	26,200.00	23,919.15	0
2022-05-04	26,150.00	26,300.00	26,000.00	26,200.00	23,919.15	20,008
2022-05-03	26,000.00	26,350.00	26,000.00	26,250.00	23,964.79	12,794
2022-05-02	25,900.00	26,450.00	25,850.00	26,100.00	23,827.85	17,467
2022-05-01	26,100.00	26,100.00	26,100.00	26,100.00	23,827.85	0
2022-04-29	26,050.00	26,350.00	26,000.00	26,100.00	23,827.85	12,576
2022-04-28	26,100.00	26,100.00	25,850.00	25,950.00	23,690.91	18,884
2022-04-27	25,300.00	26,450.00	25,300.00	25,850.00	23,599.62	48,487
2022-04-26	26,350.00	26,500.00	26,100.00	26,150.00	23,873.50	22,951
2022-04-25	26,750.00	26,800.00	26,050.00	26,150.00	23,873.50	42,234
2022-04-22	27,450.00	27,550.00	26,800.00	26,950.00	24,603.85	56,982
2022-04-21	27,600.00	27,600.00	27,200.00	27,350.00	24,969.03	23,598
2022-04-20	27,100.00	27,600.00	27,100.00	27,200.00	24,832.09	30,933
2022-04-19	27,050.00	27,200.00	27,000.00	27,100.00	24,740.80	37,183
2022-04-18	27,150.00	27,500.00	27,050.00	27,050.00	24,695.15	32,366
2022-04-17	27,400.00	27,400.00	27,400.00	27,400.00	25,014.68	0
2022-04-15	27,750.00	27,900.00	27,250.00	27,400.00	25,014.68	57,390
2022-04-14	27,850.00	28,000.00	27,650.00	27,950.00	25,516.80	37,001
2022-04-13	27,100.00	27,850.00	27,100.00	27,650.00	25,242.92	45,219
2022-04-12	27,050.00	27,800.00	26,800.00	27,100.00	24,740.80	61,510
2022-04-11	28,500.00	28,700.00	27,500.00	27,500.00	25,105.97	106,098
2022-04-08	29,200.00	29,400.00	28,250.00	28,400.00	25,927.62	210,343
2022-04-07	27,500.00	33,400.00	26,850.00	29,700.00	27,114.45	1,668,112
2022-04-06	27,850.00	27,850.00	27,500.00	27,600.00	25,197.27	23,585
2022-04-05	27,800.00	28,000.00	27,750.00	27,900.00	25,471.15	23,454
2022-04-04	28,050.00	28,100.00	27,700.00	27,800.00	25,379.86	27,909
2022-04-01	28,300.00	28,300.00	27,750.00	27,850.00	25,425.50	34,150
2022-03-31	27,950.00	28,200.00	27,600.00	28,200.00	25,745.04	50,627
2022-03-30	27,800.00	28,200.00	27,350.00	28,200.00	25,745.04	63,802
2022-03-29	27,800.00	27,900.00	27,550.00	27,600.00	25,197.27	22,176
2022-03-28	27,750.00	27,900.00	27,500.00	27,700.00	25,288.56	24,478
2022-03-25	27,750.00	27,950.00	27,450.00	27,750.00	25,334.21	38,210
2022-03-24	27,200.00	27,800.00	27,200.00	27,650.00	25,242.92	29,427
2022-03-23	27,750.00	28,000.00	27,500.00	27,600.00	25,197.27	39,829
2022-03-22	27,200.00	27,750.00	27,200.00	27,700.00	25,288.56	24,116
2022-03-21	27,200.00	27,200.00	27,200.00	27,200.00	24,832.09	0
2022-03-20	27,200.00	27,200.00	27,200.00	27,200.00	24,832.09	0
2022-03-18	27,250.00	27,400.00	26,750.00	27,200.00	24,832.09	29,893
2022-03-17	26,200.00	26,200.00	26,200.00	26,200.00	23,919.15	0

← NewerPage 19 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.