Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 10,050
+80 (0.80%)
At close: Aug 14, 2026
Iljin Diamond Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 10,010.00 | 10,120.00 | 9,730.00 | 10,050.00 | 10,050.00 | 0.80% | 42,500 |
| Aug 13, 2026 | 10,600.00 | 10,600.00 | 9,810.00 | 9,970.00 | 9,970.00 | -6.12% | 112,564 |
| Aug 12, 2026 | 9,160.00 | 11,000.00 | 9,050.00 | 10,620.00 | 10,620.00 | 15.94% | 268,193 |
| Aug 11, 2026 | 9,160.00 | 9,300.00 | 9,000.00 | 9,160.00 | 9,160.00 | - | 19,503 |
| Aug 10, 2026 | 8,760.00 | 9,170.00 | 8,710.00 | 9,160.00 | 9,160.00 | 3.62% | 30,537 |
| Aug 7, 2026 | 8,770.00 | 8,990.00 | 8,690.00 | 8,840.00 | 8,840.00 | 0.80% | 23,014 |
| Aug 6, 2026 | 8,730.00 | 8,850.00 | 8,680.00 | 8,770.00 | 8,770.00 | 0.34% | 13,520 |
| Aug 5, 2026 | 8,610.00 | 8,800.00 | 8,600.00 | 8,740.00 | 8,740.00 | 1.75% | 12,697 |
| Aug 4, 2026 | 8,220.00 | 8,610.00 | 8,220.00 | 8,590.00 | 8,590.00 | 2.87% | 21,608 |
| Aug 3, 2026 | 8,330.00 | 8,550.00 | 8,000.00 | 8,350.00 | 8,350.00 | 1.83% | 19,936 |
| Jul 31, 2026 | 8,060.00 | 8,230.00 | 7,990.00 | 8,200.00 | 8,200.00 | 4.33% | 30,078 |
| Jul 30, 2026 | 7,440.00 | 7,950.00 | 7,440.00 | 7,860.00 | 7,860.00 | 1.42% | 31,284 |
| Jul 29, 2026 | 8,190.00 | 8,500.00 | 7,620.00 | 7,750.00 | 7,750.00 | -6.06% | 75,737 |
| Jul 28, 2026 | 8,640.00 | 8,800.00 | 8,090.00 | 8,250.00 | 8,250.00 | -5.28% | 28,261 |
| Jul 27, 2026 | 8,820.00 | 9,020.00 | 8,640.00 | 8,710.00 | 8,710.00 | -1.25% | 18,480 |
| Jul 24, 2026 | 8,840.00 | 9,120.00 | 8,750.00 | 8,820.00 | 8,820.00 | -0.23% | 33,682 |
| Jul 23, 2026 | 8,460.00 | 8,910.00 | 8,460.00 | 8,840.00 | 8,840.00 | 4.62% | 36,340 |
| Jul 22, 2026 | 8,740.00 | 8,740.00 | 8,430.00 | 8,450.00 | 8,450.00 | 0.36% | 28,082 |
| Jul 21, 2026 | 8,060.00 | 8,480.00 | 8,060.00 | 8,420.00 | 8,420.00 | -0.71% | 32,347 |
| Jul 20, 2026 | 8,550.00 | 8,910.00 | 8,400.00 | 8,480.00 | 8,480.00 | -5.57% | 33,362 |
| Jul 16, 2026 | 8,980.00 | 8,990.00 | 8,720.00 | 8,980.00 | 8,980.00 | -0.11% | 20,830 |
| Jul 15, 2026 | 8,820.00 | 9,220.00 | 8,820.00 | 8,990.00 | 8,990.00 | 1.93% | 13,485 |
| Jul 14, 2026 | 8,750.00 | 8,990.00 | 8,460.00 | 8,820.00 | 8,820.00 | - | 30,012 |
| Jul 13, 2026 | 9,210.00 | 9,380.00 | 8,730.00 | 8,820.00 | 8,820.00 | -3.61% | 18,035 |
| Jul 10, 2026 | 8,810.00 | 9,320.00 | 8,810.00 | 9,150.00 | 9,150.00 | 3.86% | 36,382 |
| Jul 9, 2026 | 8,620.00 | 9,140.00 | 8,620.00 | 8,810.00 | 8,810.00 | -1.01% | 29,613 |
| Jul 8, 2026 | 9,120.00 | 9,230.00 | 8,800.00 | 8,900.00 | 8,900.00 | -3.16% | 41,489 |
| Jul 7, 2026 | 9,100.00 | 9,310.00 | 8,860.00 | 9,190.00 | 9,190.00 | 0.22% | 33,874 |
| Jul 6, 2026 | 9,160.00 | 9,300.00 | 9,000.00 | 9,170.00 | 9,170.00 | 0.22% | 22,081 |
| Jul 3, 2026 | 9,160.00 | 9,160.00 | 8,750.00 | 9,150.00 | 9,150.00 | 1.67% | 16,542 |
| Jul 2, 2026 | 9,240.00 | 9,430.00 | 8,960.00 | 9,000.00 | 9,000.00 | -2.70% | 23,993 |
| Jul 1, 2026 | 9,420.00 | 9,540.00 | 8,900.00 | 9,250.00 | 9,250.00 | -0.54% | 41,388 |
| Jun 30, 2026 | 9,590.00 | 9,680.00 | 9,020.00 | 9,300.00 | 9,300.00 | -3.02% | 14,603 |
| Jun 29, 2026 | 8,600.00 | 9,660.00 | 8,600.00 | 9,590.00 | 9,590.00 | 10.10% | 33,142 |
| Jun 26, 2026 | 9,220.00 | 9,500.00 | 8,590.00 | 8,710.00 | 8,710.00 | -5.53% | 79,422 |
| Jun 25, 2026 | 9,340.00 | 9,830.00 | 9,210.00 | 9,220.00 | 9,220.00 | -4.06% | 34,070 |
| Jun 24, 2026 | 9,250.00 | 9,610.00 | 9,250.00 | 9,610.00 | 9,610.00 | 2.13% | 27,775 |
| Jun 23, 2026 | 9,900.00 | 10,020.00 | 9,410.00 | 9,410.00 | 9,410.00 | -5.81% | 42,463 |
| Jun 22, 2026 | 10,000.00 | 10,150.00 | 9,900.00 | 9,990.00 | 9,990.00 | -0.89% | 18,853 |
| Jun 19, 2026 | 10,290.00 | 10,500.00 | 9,930.00 | 10,080.00 | 10,080.00 | -3.08% | 37,485 |
| Jun 18, 2026 | 10,750.00 | 10,980.00 | 10,400.00 | 10,400.00 | 10,400.00 | -3.26% | 24,137 |
| Jun 17, 2026 | 10,740.00 | 10,980.00 | 10,400.00 | 10,750.00 | 10,750.00 | 0.09% | 15,295 |
| Jun 16, 2026 | 10,850.00 | 10,920.00 | 10,630.00 | 10,740.00 | 10,740.00 | -0.65% | 16,588 |
| Jun 15, 2026 | 10,990.00 | 11,040.00 | 10,560.00 | 10,810.00 | 10,810.00 | 1.41% | 42,714 |
| Jun 12, 2026 | 10,300.00 | 10,820.00 | 10,300.00 | 10,660.00 | 10,660.00 | 4.51% | 34,075 |
| Jun 11, 2026 | 10,000.00 | 10,200.00 | 9,870.00 | 10,200.00 | 10,200.00 | 2.00% | 16,282 |
| Jun 10, 2026 | 10,240.00 | 10,680.00 | 9,910.00 | 10,000.00 | 10,000.00 | -2.34% | 44,783 |
| Jun 9, 2026 | 9,740.00 | 10,290.00 | 9,740.00 | 10,240.00 | 10,240.00 | 4.70% | 35,862 |
| Jun 8, 2026 | 9,850.00 | 10,160.00 | 9,780.00 | 9,780.00 | 9,780.00 | -6.32% | 49,959 |
| Jun 5, 2026 | 10,280.00 | 10,670.00 | 10,230.00 | 10,440.00 | 10,440.00 | -5.09% | 59,380 |