Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 8,470.00
-10.00 (-0.12%)
Last updated: Jul 21, 2026, 1:36 PM KST
Iljin Diamond Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8,060.00 | 8,480.00 | 8,060.00 | 8,470.00 | - | -0.12% | 30,179 |
| 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 |
| Jun 4, 2026 | 10,410.00 | 11,070.00 | 10,410.00 | 11,000.00 | 11,000.00 | 4.76% | 32,729 |
| Jun 2, 2026 | 10,850.00 | 10,850.00 | 10,000.00 | 10,500.00 | 10,500.00 | -3.23% | 55,823 |
| Jun 1, 2026 | 11,220.00 | 11,220.00 | 10,650.00 | 10,850.00 | 10,850.00 | -3.30% | 65,899 |
| May 29, 2026 | 11,680.00 | 11,720.00 | 10,950.00 | 11,220.00 | 11,220.00 | -3.94% | 55,295 |
| May 28, 2026 | 11,960.00 | 11,960.00 | 11,310.00 | 11,680.00 | 11,680.00 | -2.42% | 79,468 |
| May 27, 2026 | 12,080.00 | 12,350.00 | 11,790.00 | 11,970.00 | 11,970.00 | -2.05% | 43,008 |
| May 26, 2026 | 12,500.00 | 12,750.00 | 12,200.00 | 12,220.00 | 12,220.00 | -2.24% | 31,642 |
| May 22, 2026 | 12,280.00 | 12,730.00 | 12,280.00 | 12,500.00 | 12,500.00 | 2.04% | 20,923 |
| May 21, 2026 | 12,100.00 | 12,590.00 | 12,100.00 | 12,250.00 | 12,250.00 | 1.58% | 27,657 |
| May 20, 2026 | 12,870.00 | 12,870.00 | 12,050.00 | 12,060.00 | 12,060.00 | -2.90% | 43,058 |
| May 19, 2026 | 12,430.00 | 12,900.00 | 12,300.00 | 12,420.00 | 12,420.00 | -2.97% | 32,096 |
| May 18, 2026 | 12,670.00 | 12,870.00 | 12,060.00 | 12,800.00 | 12,800.00 | 1.03% | 109,485 |
| May 15, 2026 | 13,380.00 | 13,410.00 | 12,570.00 | 12,670.00 | 12,670.00 | -4.59% | 56,029 |
| May 14, 2026 | 13,170.00 | 13,380.00 | 12,920.00 | 13,280.00 | 13,280.00 | 0.84% | 31,474 |
| May 13, 2026 | 13,040.00 | 13,460.00 | 12,850.00 | 13,170.00 | 13,170.00 | 1.00% | 30,328 |
| May 12, 2026 | 13,350.00 | 13,440.00 | 12,750.00 | 13,040.00 | 13,040.00 | -2.32% | 60,209 |
| May 11, 2026 | 13,960.00 | 13,990.00 | 13,280.00 | 13,350.00 | 13,350.00 | -4.37% | 64,074 |
| May 8, 2026 | 14,050.00 | 14,050.00 | 13,690.00 | 13,960.00 | 13,960.00 | -0.78% | 37,724 |