Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 9,300.00
+80.00 (0.87%)
At close: Sep 30, 2026
Iljin Diamond Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9,220.00 | 9,430.00 | 9,200.00 | 9,280.00 | 9,280.00 | 0.65% | 11,638 |
| Sep 29, 2026 | 9,470.00 | 9,470.00 | 9,090.00 | 9,220.00 | 9,220.00 | -2.12% | 10,505 |
| Sep 28, 2026 | 9,180.00 | 9,440.00 | 9,180.00 | 9,420.00 | 9,420.00 | 2.39% | 7,577 |
| Sep 23, 2026 | 9,250.00 | 9,300.00 | 9,160.00 | 9,200.00 | 9,200.00 | 0.44% | 7,623 |
| Sep 22, 2026 | 9,310.00 | 9,370.00 | 9,160.00 | 9,160.00 | 9,160.00 | -2.55% | 25,493 |
| Sep 21, 2026 | 9,280.00 | 9,450.00 | 9,100.00 | 9,400.00 | 9,400.00 | 1.29% | 20,622 |
| Sep 18, 2026 | 9,310.00 | 9,380.00 | 8,990.00 | 9,280.00 | 9,280.00 | 0.54% | 115,713 |
| Sep 17, 2026 | 9,540.00 | 9,540.00 | 9,220.00 | 9,230.00 | 9,230.00 | -2.33% | 19,241 |
| Sep 16, 2026 | 9,610.00 | 9,700.00 | 9,320.00 | 9,450.00 | 9,450.00 | -2.28% | 25,662 |
| Sep 15, 2026 | 9,750.00 | 9,950.00 | 9,600.00 | 9,670.00 | 9,670.00 | -0.82% | 9,913 |
| Sep 14, 2026 | 9,960.00 | 10,100.00 | 9,730.00 | 9,750.00 | 9,750.00 | -1.71% | 11,613 |
| Sep 11, 2026 | 9,970.00 | 10,100.00 | 9,850.00 | 9,920.00 | 9,920.00 | -1.29% | 9,923 |
| Sep 10, 2026 | 10,100.00 | 10,250.00 | 9,890.00 | 10,050.00 | 10,050.00 | -0.69% | 18,962 |
| Sep 9, 2026 | 9,850.00 | 10,280.00 | 9,840.00 | 10,120.00 | 10,120.00 | 3.27% | 59,827 |
| Sep 8, 2026 | 9,730.00 | 10,090.00 | 9,660.00 | 9,800.00 | 9,800.00 | 0.72% | 28,799 |
| Sep 7, 2026 | 9,660.00 | 9,880.00 | 9,570.00 | 9,730.00 | 9,730.00 | 1.67% | 19,090 |
| Sep 4, 2026 | 9,520.00 | 9,610.00 | 9,510.00 | 9,570.00 | 9,570.00 | 0.53% | 5,999 |
| Sep 3, 2026 | 9,590.00 | 9,630.00 | 9,360.00 | 9,520.00 | 9,520.00 | 0.32% | 8,389 |
| Sep 2, 2026 | 9,500.00 | 9,700.00 | 9,420.00 | 9,490.00 | 9,490.00 | -1.35% | 8,964 |
| Sep 1, 2026 | 9,850.00 | 9,920.00 | 9,550.00 | 9,620.00 | 9,620.00 | -3.02% | 22,039 |
| Aug 31, 2026 | 9,600.00 | 10,000.00 | 9,320.00 | 9,920.00 | 9,920.00 | 3.33% | 17,108 |
| Aug 28, 2026 | 9,470.00 | 9,640.00 | 9,400.00 | 9,600.00 | 9,600.00 | 1.48% | 16,966 |
| Aug 27, 2026 | 9,470.00 | 9,630.00 | 9,330.00 | 9,460.00 | 9,460.00 | -0.84% | 16,303 |
| Aug 26, 2026 | 9,390.00 | 9,550.00 | 9,240.00 | 9,540.00 | 9,540.00 | 1.60% | 15,919 |
| Aug 25, 2026 | 9,260.00 | 9,390.00 | 8,810.00 | 9,390.00 | 9,390.00 | 1.73% | 37,414 |
| Aug 24, 2026 | 9,180.00 | 9,350.00 | 9,150.00 | 9,230.00 | 9,230.00 | 0.54% | 22,730 |
| Aug 21, 2026 | 9,540.00 | 9,540.00 | 9,070.00 | 9,180.00 | 9,180.00 | -3.77% | 31,729 |
| Aug 20, 2026 | 9,550.00 | 9,830.00 | 9,470.00 | 9,540.00 | 9,540.00 | 0.85% | 13,385 |
| Aug 19, 2026 | 9,600.00 | 9,760.00 | 9,420.00 | 9,460.00 | 9,460.00 | -4.73% | 36,795 |
| Aug 18, 2026 | 10,090.00 | 10,090.00 | 9,860.00 | 9,930.00 | 9,930.00 | -1.19% | 34,874 |
| 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% | 112,574 |
| Aug 12, 2026 | 9,160.00 | 11,000.00 | 9,050.00 | 10,620.00 | 10,620.00 | 15.94% | 272,522 |
| Aug 11, 2026 | 9,160.00 | 9,300.00 | 9,000.00 | 9,160.00 | 9,160.00 | - | 19,627 |
| 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% | 12,705 |
| 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% | 36,342 |
| Jul 22, 2026 | 8,740.00 | 8,740.00 | 8,330.00 | 8,450.00 | 8,450.00 | 0.36% | 30,288 |
| 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 |