Iljin Diamond historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 31,300.00 | 32,000.00 | 31,300.00 | 31,550.00 | 28,420.63 | 34,850 |
| 2021-12-15 | 31,600.00 | 31,800.00 | 31,150.00 | 31,250.00 | 28,150.39 | 63,488 |
| 2021-12-14 | 31,700.00 | 32,250.00 | 31,650.00 | 31,950.00 | 28,780.95 | 43,724 |
| 2021-12-13 | 32,450.00 | 32,450.00 | 32,000.00 | 32,150.00 | 28,961.12 | 48,794 |
| 2021-12-10 | 32,900.00 | 33,000.00 | 32,050.00 | 32,300.00 | 29,096.24 | 81,905 |
| 2021-12-09 | 32,400.00 | 33,150.00 | 32,300.00 | 32,750.00 | 29,501.60 | 68,578 |
| 2021-12-08 | 32,850.00 | 33,400.00 | 32,400.00 | 32,650.00 | 29,411.52 | 74,577 |
| 2021-12-07 | 33,400.00 | 33,400.00 | 32,400.00 | 32,800.00 | 29,546.65 | 81,733 |
| 2021-12-06 | 31,700.00 | 33,000.00 | 31,400.00 | 32,950.00 | 29,681.77 | 95,123 |
| 2021-12-03 | 31,200.00 | 32,050.00 | 31,200.00 | 31,950.00 | 28,780.95 | 55,209 |
| 2021-12-02 | 30,900.00 | 31,550.00 | 30,350.00 | 31,450.00 | 28,330.55 | 61,491 |
| 2021-12-01 | 29,950.00 | 31,050.00 | 29,450.00 | 31,000.00 | 27,925.18 | 101,209 |
| 2021-11-30 | 32,200.00 | 32,700.00 | 29,700.00 | 30,200.00 | 27,204.53 | 124,961 |
| 2021-11-29 | 31,700.00 | 32,550.00 | 31,300.00 | 32,150.00 | 28,961.12 | 81,872 |
| 2021-11-28 | 33,350.00 | 33,350.00 | 33,350.00 | 33,350.00 | 30,042.09 | 0 |
| 2021-11-26 | 34,500.00 | 35,200.00 | 33,300.00 | 33,350.00 | 30,042.09 | 67,658 |
| 2021-11-25 | 34,300.00 | 34,550.00 | 34,100.00 | 34,200.00 | 30,807.78 | 33,427 |
| 2021-11-24 | 34,350.00 | 34,650.00 | 34,050.00 | 34,550.00 | 31,123.07 | 39,872 |
| 2021-11-23 | 34,750.00 | 35,250.00 | 34,500.00 | 34,500.00 | 31,078.03 | 37,532 |
| 2021-11-22 | 34,950.00 | 35,350.00 | 34,700.00 | 35,300.00 | 31,798.68 | 38,608 |
| 2021-11-19 | 34,150.00 | 35,150.00 | 34,150.00 | 34,950.00 | 31,483.39 | 53,618 |
| 2021-11-18 | 35,050.00 | 35,200.00 | 33,950.00 | 34,250.00 | 30,852.82 | 76,761 |
| 2021-11-17 | 36,100.00 | 36,300.00 | 35,050.00 | 35,200.00 | 31,708.59 | 55,630 |
| 2021-11-16 | 36,800.00 | 36,800.00 | 35,950.00 | 36,000.00 | 32,429.24 | 49,620 |
| 2021-11-15 | 35,500.00 | 36,850.00 | 35,500.00 | 36,800.00 | 33,149.89 | 62,678 |
| 2021-11-12 | 35,150.00 | 35,900.00 | 35,150.00 | 35,750.00 | 32,204.04 | 44,164 |
| 2021-11-11 | 35,250.00 | 36,000.00 | 34,950.00 | 35,150.00 | 31,663.55 | 55,432 |
| 2021-11-10 | 36,400.00 | 36,750.00 | 35,750.00 | 35,750.00 | 32,204.04 | 67,262 |
| 2021-11-09 | 36,500.00 | 37,400.00 | 36,500.00 | 36,750.00 | 33,104.85 | 48,618 |
| 2021-11-08 | 37,100.00 | 37,300.00 | 36,450.00 | 37,050.00 | 33,375.10 | 42,859 |
| 2021-11-05 | 37,750.00 | 37,750.00 | 37,050.00 | 37,200.00 | 33,510.22 | 42,817 |
| 2021-11-04 | 38,250.00 | 38,650.00 | 37,700.00 | 37,750.00 | 34,005.67 | 38,881 |
| 2021-11-03 | 38,300.00 | 39,000.00 | 37,900.00 | 38,150.00 | 34,365.99 | 70,493 |
| 2021-11-02 | 37,350.00 | 38,200.00 | 37,350.00 | 38,150.00 | 34,365.99 | 35,151 |
| 2021-11-01 | 37,800.00 | 38,050.00 | 37,350.00 | 37,350.00 | 33,645.34 | 42,466 |
| 2021-10-29 | 38,750.00 | 38,950.00 | 37,850.00 | 37,850.00 | 34,095.75 | 73,062 |
| 2021-10-28 | 38,900.00 | 39,400.00 | 38,750.00 | 38,750.00 | 34,906.48 | 37,274 |
| 2021-10-27 | 39,800.00 | 39,850.00 | 38,850.00 | 38,950.00 | 35,086.64 | 42,686 |
| 2021-10-26 | 38,800.00 | 40,150.00 | 38,800.00 | 39,350.00 | 35,446.97 | 63,874 |
| 2021-10-25 | 38,300.00 | 39,100.00 | 38,200.00 | 38,800.00 | 34,951.52 | 44,886 |
| 2021-10-24 | 38,700.00 | 38,700.00 | 38,700.00 | 38,700.00 | 34,861.44 | 0 |
| 2021-10-22 | 38,750.00 | 39,150.00 | 38,600.00 | 38,700.00 | 34,861.44 | 44,963 |
| 2021-10-21 | 39,500.00 | 39,700.00 | 38,850.00 | 39,100.00 | 35,221.76 | 52,788 |
| 2021-10-20 | 40,100.00 | 40,300.00 | 39,350.00 | 39,400.00 | 35,492.01 | 62,327 |
| 2021-10-19 | 40,000.00 | 40,700.00 | 39,850.00 | 40,100.00 | 36,122.58 | 52,019 |
| 2021-10-18 | 40,700.00 | 40,700.00 | 39,700.00 | 40,000.00 | 36,032.49 | 38,208 |
| 2021-10-15 | 40,600.00 | 40,600.00 | 40,000.00 | 40,400.00 | 36,392.82 | 49,247 |
| 2021-10-14 | 39,850.00 | 40,800.00 | 39,850.00 | 40,200.00 | 36,212.66 | 63,761 |
← NewerPage 21 of 21 · 1,248 trading days
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.