Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 13,990
-10 (-0.07%)
At close: Oct 31, 2025
Iljin Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 13,640.00 | 13,900.00 | 13,490.00 | 13,630.00 | 13,630.00 | -0.07% | 36,487 |
| Nov 3, 2025 | 13,730.00 | 14,050.00 | 13,520.00 | 13,640.00 | 13,640.00 | -2.50% | 59,805 |
| Oct 31, 2025 | 14,160.00 | 14,160.00 | 13,840.00 | 13,990.00 | 13,990.00 | -0.07% | 31,743 |
| Oct 30, 2025 | 14,720.00 | 14,900.00 | 13,920.00 | 14,000.00 | 14,000.00 | -4.89% | 101,039 |
| Oct 29, 2025 | 15,000.00 | 15,130.00 | 14,620.00 | 14,720.00 | 14,720.00 | -0.20% | 50,834 |
| Oct 28, 2025 | 14,500.00 | 14,800.00 | 14,320.00 | 14,750.00 | 14,750.00 | 1.30% | 62,723 |
| Oct 27, 2025 | 14,800.00 | 15,360.00 | 14,440.00 | 14,560.00 | 14,560.00 | -1.15% | 174,888 |
| Oct 24, 2025 | 14,650.00 | 15,010.00 | 14,600.00 | 14,730.00 | 14,730.00 | 0.96% | 78,864 |
| Oct 23, 2025 | 14,950.00 | 15,000.00 | 14,320.00 | 14,590.00 | 14,590.00 | -2.34% | 84,846 |
| Oct 22, 2025 | 14,850.00 | 15,160.00 | 14,660.00 | 14,940.00 | 14,940.00 | 0.61% | 87,092 |
| Oct 21, 2025 | 14,810.00 | 15,470.00 | 14,680.00 | 14,850.00 | 14,850.00 | -2.75% | 193,132 |
| Oct 20, 2025 | 14,690.00 | 15,560.00 | 13,980.00 | 15,270.00 | 15,270.00 | 3.46% | 341,548 |
| Oct 17, 2025 | 14,400.00 | 16,360.00 | 14,400.00 | 14,760.00 | 14,760.00 | 0.14% | 886,537 |
| Oct 16, 2025 | 15,370.00 | 15,560.00 | 14,680.00 | 14,740.00 | 14,740.00 | -4.10% | 291,178 |
| Oct 15, 2025 | 15,720.00 | 16,000.00 | 15,120.00 | 15,370.00 | 15,370.00 | 0.59% | 406,585 |
| Oct 14, 2025 | 13,700.00 | 17,190.00 | 13,280.00 | 15,280.00 | 15,280.00 | 9.38% | 4,702,379 |
| Oct 13, 2025 | 11,060.00 | 14,360.00 | 10,940.00 | 13,970.00 | 13,970.00 | 26.31% | 2,270,008 |
| Oct 10, 2025 | 11,280.00 | 11,430.00 | 10,950.00 | 11,060.00 | 11,060.00 | -1.69% | 33,878 |
| Oct 2, 2025 | 11,080.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 2.09% | 14,105 |
| Oct 1, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,020.00 | 11,020.00 | -1.96% | 21,286 |
| Sep 30, 2025 | 11,430.00 | 11,750.00 | 11,170.00 | 11,240.00 | 11,240.00 | -2.35% | 19,663 |
| Sep 29, 2025 | 11,500.00 | 11,740.00 | 11,500.00 | 11,510.00 | 11,510.00 | -0.26% | 9,091 |
| Sep 26, 2025 | 11,700.00 | 11,760.00 | 11,490.00 | 11,540.00 | 11,540.00 | -1.87% | 13,687 |
| Sep 25, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,760.00 | 11,760.00 | -2.00% | 14,444 |
| Sep 24, 2025 | 11,930.00 | 12,000.00 | 11,540.00 | 12,000.00 | 12,000.00 | 0.59% | 33,351 |
| Sep 23, 2025 | 11,980.00 | 12,010.00 | 11,850.00 | 11,930.00 | 11,930.00 | -0.42% | 14,542 |
| Sep 22, 2025 | 12,000.00 | 12,050.00 | 11,970.00 | 11,980.00 | 11,980.00 | -0.08% | 10,660 |
| Sep 19, 2025 | 12,200.00 | 12,200.00 | 11,990.00 | 11,990.00 | 11,990.00 | -1.40% | 14,779 |
| Sep 18, 2025 | 12,050.00 | 12,230.00 | 12,050.00 | 12,160.00 | 12,160.00 | 0.50% | 9,650 |
| Sep 17, 2025 | 12,150.00 | 12,190.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.41% | 8,046 |
| Sep 16, 2025 | 12,350.00 | 12,440.00 | 12,100.00 | 12,150.00 | 12,150.00 | -1.62% | 18,176 |
| Sep 15, 2025 | 12,260.00 | 12,470.00 | 12,200.00 | 12,350.00 | 12,350.00 | 0.32% | 16,696 |
| Sep 12, 2025 | 12,800.00 | 12,800.00 | 12,310.00 | 12,310.00 | 12,310.00 | 1.74% | 19,939 |
| Sep 11, 2025 | 12,180.00 | 12,280.00 | 12,050.00 | 12,100.00 | 12,100.00 | 0.17% | 16,046 |
| Sep 10, 2025 | 12,020.00 | 12,160.00 | 12,020.00 | 12,080.00 | 12,080.00 | 0.50% | 8,033 |
| Sep 9, 2025 | 12,120.00 | 12,140.00 | 11,970.00 | 12,020.00 | 12,020.00 | -0.91% | 19,335 |
| Sep 8, 2025 | 12,170.00 | 12,230.00 | 12,050.00 | 12,130.00 | 12,130.00 | -0.25% | 10,520 |
| Sep 5, 2025 | 12,260.00 | 12,270.00 | 12,150.00 | 12,160.00 | 12,160.00 | -0.65% | 9,521 |
| Sep 4, 2025 | 12,420.00 | 12,420.00 | 12,230.00 | 12,240.00 | 12,240.00 | -0.49% | 4,671 |
| Sep 3, 2025 | 12,300.00 | 12,300.00 | 12,190.00 | 12,300.00 | 12,300.00 | 0.16% | 4,897 |
| Sep 2, 2025 | 12,250.00 | 12,370.00 | 12,230.00 | 12,280.00 | 12,280.00 | 0.41% | 7,528 |
| Sep 1, 2025 | 12,880.00 | 12,880.00 | 12,200.00 | 12,230.00 | 12,230.00 | -5.05% | 15,972 |
| Aug 29, 2025 | 12,900.00 | 12,980.00 | 12,720.00 | 12,880.00 | 12,880.00 | 1.02% | 11,976 |
| Aug 28, 2025 | 12,660.00 | 12,830.00 | 12,500.00 | 12,750.00 | 12,750.00 | 0.47% | 14,318 |
| Aug 27, 2025 | 12,600.00 | 13,100.00 | 12,550.00 | 12,690.00 | 12,690.00 | 1.93% | 33,937 |
| Aug 26, 2025 | 12,450.00 | 12,490.00 | 12,350.00 | 12,450.00 | 12,450.00 | - | 4,748 |
| Aug 25, 2025 | 12,350.00 | 12,470.00 | 12,260.00 | 12,450.00 | 12,450.00 | 1.22% | 3,874 |
| Aug 22, 2025 | 12,490.00 | 12,490.00 | 12,290.00 | 12,300.00 | 12,300.00 | 0.16% | 5,481 |
| Aug 21, 2025 | 12,310.00 | 12,500.00 | 12,220.00 | 12,280.00 | 12,280.00 | -0.24% | 5,463 |
| Aug 20, 2025 | 12,400.00 | 12,450.00 | 12,070.00 | 12,310.00 | 12,310.00 | -0.81% | 9,825 |