Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 12,040
-90 (-0.74%)
Last updated: Sep 9, 2025, 1:00 PM KST
Iljin Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 12,170.00 | 12,230.00 | 12,050.00 | 12,130.00 | 12,130.00 | -0.25% | 10,327 |
| 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 |
| Aug 19, 2025 | 12,540.00 | 12,620.00 | 12,410.00 | 12,410.00 | 12,410.00 | -0.96% | 5,450 |
| Aug 18, 2025 | 12,610.00 | 12,700.00 | 12,440.00 | 12,530.00 | 12,530.00 | -0.63% | 8,787 |
| Aug 14, 2025 | 12,870.00 | 12,870.00 | 12,550.00 | 12,610.00 | 12,610.00 | 0.40% | 5,195 |
| Aug 13, 2025 | 12,720.00 | 12,720.00 | 12,560.00 | 12,560.00 | 12,560.00 | -1.26% | 7,105 |
| Aug 12, 2025 | 12,600.00 | 12,880.00 | 12,550.00 | 12,720.00 | 12,720.00 | 1.19% | 16,890 |
| Aug 11, 2025 | 12,550.00 | 12,630.00 | 12,410.00 | 12,570.00 | 12,570.00 | 0.96% | 8,807 |
| Aug 8, 2025 | 12,630.00 | 12,630.00 | 12,450.00 | 12,450.00 | 12,450.00 | -0.80% | 5,964 |
| Aug 7, 2025 | 12,670.00 | 12,670.00 | 12,480.00 | 12,550.00 | 12,550.00 | 0.16% | 3,768 |
| Aug 6, 2025 | 12,630.00 | 12,680.00 | 12,340.00 | 12,530.00 | 12,530.00 | 1.54% | 7,714 |
| Aug 5, 2025 | 12,180.00 | 12,470.00 | 12,180.00 | 12,340.00 | 12,340.00 | 1.56% | 7,263 |
| Aug 4, 2025 | 12,030.00 | 12,360.00 | 12,030.00 | 12,150.00 | 12,150.00 | 0.58% | 12,746 |
| Aug 1, 2025 | 12,770.00 | 12,770.00 | 12,080.00 | 12,080.00 | 12,080.00 | -5.55% | 32,456 |
| Jul 31, 2025 | 13,030.00 | 13,030.00 | 12,710.00 | 12,790.00 | 12,790.00 | -1.69% | 23,782 |
| Jul 30, 2025 | 13,070.00 | 13,130.00 | 12,980.00 | 13,010.00 | 13,010.00 | -0.46% | 6,135 |
| Jul 29, 2025 | 13,130.00 | 13,290.00 | 12,900.00 | 13,070.00 | 13,070.00 | -0.38% | 16,611 |
| Jul 28, 2025 | 13,220.00 | 13,390.00 | 13,070.00 | 13,120.00 | 13,120.00 | -0.76% | 15,995 |
| Jul 25, 2025 | 13,290.00 | 13,370.00 | 13,100.00 | 13,220.00 | 13,220.00 | -0.53% | 12,231 |
| Jul 24, 2025 | 13,400.00 | 13,420.00 | 13,150.00 | 13,290.00 | 13,290.00 | 0.15% | 12,898 |
| Jul 23, 2025 | 13,180.00 | 13,400.00 | 13,080.00 | 13,270.00 | 13,270.00 | 0.68% | 18,002 |
| Jul 22, 2025 | 13,430.00 | 13,470.00 | 13,120.00 | 13,180.00 | 13,180.00 | -1.57% | 19,242 |
| Jul 21, 2025 | 13,320.00 | 13,490.00 | 13,270.00 | 13,390.00 | 13,390.00 | 0.53% | 8,110 |
| Jul 18, 2025 | 13,350.00 | 13,500.00 | 13,270.00 | 13,320.00 | 13,320.00 | -1.04% | 10,237 |
| Jul 17, 2025 | 13,450.00 | 13,460.00 | 13,210.00 | 13,460.00 | 13,460.00 | 0.07% | 9,705 |
| Jul 16, 2025 | 13,580.00 | 13,580.00 | 13,250.00 | 13,450.00 | 13,450.00 | 0.37% | 11,091 |
| Jul 15, 2025 | 13,530.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | -0.67% | 8,641 |
| Jul 14, 2025 | 13,410.00 | 13,610.00 | 13,320.00 | 13,490.00 | 13,490.00 | 0.60% | 12,532 |
| Jul 11, 2025 | 13,380.00 | 13,500.00 | 13,310.00 | 13,410.00 | 13,410.00 | 0.22% | 13,853 |
| Jul 10, 2025 | 13,220.00 | 13,550.00 | 13,160.00 | 13,380.00 | 13,380.00 | 2.06% | 18,472 |
| Jul 9, 2025 | 13,370.00 | 13,370.00 | 13,020.00 | 13,110.00 | 13,110.00 | -1.35% | 33,832 |
| Jul 8, 2025 | 13,310.00 | 13,390.00 | 13,210.00 | 13,290.00 | 13,290.00 | -0.23% | 8,015 |
| Jul 7, 2025 | 13,400.00 | 13,400.00 | 13,050.00 | 13,320.00 | 13,320.00 | -0.30% | 6,104 |
| Jul 4, 2025 | 13,450.00 | 13,530.00 | 13,280.00 | 13,360.00 | 13,360.00 | -0.89% | 14,986 |
| Jul 3, 2025 | 13,440.00 | 13,590.00 | 13,330.00 | 13,480.00 | 13,480.00 | 1.28% | 28,294 |
| Jul 2, 2025 | 13,300.00 | 13,330.00 | 13,010.00 | 13,310.00 | 13,310.00 | 1.14% | 24,032 |
| Jul 1, 2025 | 13,390.00 | 13,490.00 | 13,150.00 | 13,160.00 | 13,160.00 | 1.08% | 25,120 |
| Jun 30, 2025 | 13,060.00 | 13,150.00 | 12,910.00 | 13,020.00 | 13,020.00 | -0.91% | 20,890 |