Iljin Diamond historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	26,200.00	26,200.00	26,200.00	26,200.00	23,919.15	0
2022-03-16	26,200.00	26,200.00	26,200.00	26,200.00	23,919.15	0
2022-03-15	26,200.00	26,200.00	26,200.00	26,200.00	23,919.15	0
2022-03-14	26,700.00	26,700.00	25,850.00	26,200.00	23,919.15	35,291
2022-03-11	25,750.00	25,750.00	25,750.00	25,750.00	23,508.32	0
2022-03-10	25,750.00	25,750.00	25,750.00	25,750.00	23,508.32	0
2022-03-08	25,600.00	26,250.00	25,550.00	25,750.00	23,508.32	28,996
2022-03-07	26,650.00	26,900.00	26,150.00	26,250.00	23,964.79	31,435
2022-03-04	27,000.00	27,000.00	27,000.00	27,000.00	24,649.50	0
2022-03-03	27,000.00	27,500.00	27,000.00	27,000.00	24,649.50	50,649
2022-03-02	25,750.00	27,200.00	25,500.00	27,000.00	24,649.50	68,814
2022-02-28	25,450.00	25,450.00	25,450.00	25,450.00	23,234.44	0
2022-02-25	25,000.00	25,600.00	24,850.00	25,450.00	23,234.44	24,995
2022-02-24	25,050.00	25,550.00	24,550.00	24,650.00	22,504.08	31,446
2022-02-23	25,150.00	25,800.00	25,050.00	25,500.00	23,280.08	17,420
2022-02-22	25,750.00	25,750.00	25,750.00	25,750.00	23,508.32	0
2022-02-21	25,750.00	25,750.00	25,750.00	25,750.00	23,508.32	0
2022-02-18	24,950.00	25,800.00	24,750.00	25,750.00	23,508.32	21,856
2022-02-17	25,200.00	26,000.00	24,650.00	25,150.00	22,960.55	44,160
2022-02-16	24,000.00	25,150.00	24,000.00	25,100.00	22,914.91	35,536
2022-02-15	23,650.00	24,650.00	23,650.00	23,750.00	21,682.43	23,064
2022-02-14	24,350.00	24,950.00	23,800.00	24,100.00	22,001.96	29,411
2022-02-11	25,450.00	25,500.00	25,050.00	25,050.00	22,869.26	27,474
2022-02-10	26,150.00	26,200.00	25,500.00	25,750.00	23,508.32	14,910
2022-02-09	26,150.00	26,150.00	26,150.00	26,150.00	23,873.50	0
2022-02-08	26,150.00	26,150.00	26,150.00	26,150.00	23,873.50	0
2022-02-07	25,650.00	26,250.00	25,200.00	26,150.00	23,873.50	35,208
2022-02-04	25,250.00	25,750.00	25,000.00	25,650.00	23,417.03	38,690
2022-02-03	25,050.00	25,750.00	25,050.00	25,500.00	23,280.08	26,234
2022-01-28	23,200.00	24,900.00	23,200.00	24,850.00	22,686.67	55,759
2022-01-27	25,200.00	25,450.00	23,500.00	23,500.00	21,454.20	72,479
2022-01-26	25,350.00	25,350.00	25,350.00	25,350.00	23,143.14	0
2022-01-25	26,000.00	26,750.00	25,000.00	25,350.00	23,143.14	79,325
2022-01-24	27,100.00	27,100.00	25,700.00	26,000.00	23,736.56	64,070
2022-01-23	27,200.00	27,200.00	27,200.00	27,200.00	24,832.09	0
2022-01-21	27,500.00	27,800.00	27,000.00	27,200.00	24,832.09	30,969
2022-01-20	26,800.00	27,700.00	26,800.00	27,700.00	25,288.56	27,879
2022-01-19	27,450.00	27,550.00	26,850.00	26,900.00	24,558.21	52,304
2022-01-18	28,150.00	28,700.00	27,700.00	27,750.00	25,334.21	46,161
2022-01-17	29,850.00	30,000.00	28,300.00	28,500.00	26,018.92	49,110
2022-01-14	29,600.00	30,000.00	29,500.00	29,650.00	27,068.80	30,877
2022-01-13	29,750.00	30,400.00	29,600.00	30,000.00	27,388.34	45,163
2022-01-12	27,750.00	29,850.00	27,750.00	29,800.00	27,205.75	87,328
2022-01-11	28,600.00	28,750.00	27,800.00	27,900.00	25,471.15	75,047
2022-01-10	29,300.00	29,750.00	28,450.00	28,550.00	26,064.57	66,066
2022-01-07	29,400.00	29,800.00	29,350.00	29,550.00	26,977.51	29,504
2022-01-06	29,400.00	30,050.00	29,350.00	29,400.00	26,840.57	61,542
2022-01-05	30,400.00	30,500.00	29,850.00	29,950.00	27,342.69	58,253
2022-01-04	30,400.00	30,600.00	30,100.00	30,400.00	27,753.51	36,788
2022-01-03	30,450.00	30,500.00	30,100.00	30,400.00	27,753.51	32,482
2021-12-30	30,100.00	30,400.00	30,000.00	30,350.00	27,707.87	34,148
2021-12-29	30,000.00	30,350.00	29,700.00	30,300.00	27,662.22	52,242
2021-12-28	30,950.00	31,100.00	29,800.00	30,100.00	27,114.45	183,738
2021-12-27	31,100.00	31,450.00	30,850.00	31,250.00	28,150.39	49,037
2021-12-24	30,850.00	31,200.00	30,650.00	31,000.00	27,925.18	52,336
2021-12-23	30,600.00	30,800.00	30,450.00	30,550.00	27,519.82	36,115
2021-12-22	30,650.00	31,150.00	30,400.00	30,450.00	27,429.74	39,516
2021-12-21	30,500.00	30,850.00	30,150.00	30,550.00	27,519.82	47,844
2021-12-20	31,550.00	31,600.00	30,800.00	30,850.00	27,790.06	48,777
2021-12-17	31,200.00	31,750.00	31,200.00	31,550.00	28,420.63	33,358

← NewerPage 20 of 21 · 1,243 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.