Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 11,280
-400 (-3.42%)
Last updated: May 29, 2026, 2:25 PM KST
Iljin Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 14,300.00 | 14,590.00 | 13,930.00 | 14,070.00 | 14,070.00 | -1.61% | 40,228 |
| May 6, 2026 | 14,700.00 | 15,090.00 | 14,110.00 | 14,300.00 | 14,300.00 | -3.12% | 50,552 |
| May 4, 2026 | 14,700.00 | 14,980.00 | 14,680.00 | 14,760.00 | 14,760.00 | 0.34% | 37,889 |
| Apr 30, 2026 | 15,200.00 | 15,500.00 | 14,700.00 | 14,710.00 | 14,710.00 | -1.87% | 80,358 |
| Apr 29, 2026 | 15,200.00 | 15,200.00 | 14,690.00 | 14,990.00 | 14,990.00 | 1.35% | 41,401 |
| Apr 28, 2026 | 15,040.00 | 15,290.00 | 14,780.00 | 14,790.00 | 14,790.00 | -1.86% | 74,202 |
| Apr 27, 2026 | 14,600.00 | 15,320.00 | 14,600.00 | 15,070.00 | 15,070.00 | 3.43% | 103,665 |
| Apr 24, 2026 | 14,480.00 | 14,750.00 | 14,400.00 | 14,570.00 | 14,570.00 | 0.62% | 36,539 |
| Apr 23, 2026 | 14,880.00 | 14,910.00 | 14,220.00 | 14,480.00 | 14,480.00 | -2.88% | 55,006 |
| Apr 22, 2026 | 14,400.00 | 14,950.00 | 14,030.00 | 14,910.00 | 14,910.00 | 3.54% | 70,018 |
| Apr 21, 2026 | 14,150.00 | 14,480.00 | 14,150.00 | 14,400.00 | 14,400.00 | 1.77% | 38,336 |
| Apr 20, 2026 | 13,990.00 | 14,340.00 | 13,520.00 | 14,150.00 | 14,150.00 | 1.14% | 43,033 |
| Apr 17, 2026 | 14,080.00 | 14,080.00 | 13,830.00 | 13,990.00 | 13,990.00 | 0.21% | 25,578 |
| Apr 16, 2026 | 14,030.00 | 14,160.00 | 13,900.00 | 13,960.00 | 13,960.00 | -0.57% | 35,084 |
| Apr 15, 2026 | 14,330.00 | 14,380.00 | 13,920.00 | 14,040.00 | 14,040.00 | 0.50% | 60,842 |
| Apr 14, 2026 | 13,400.00 | 13,980.00 | 13,360.00 | 13,970.00 | 13,970.00 | 4.25% | 43,785 |
| Apr 13, 2026 | 13,370.00 | 13,530.00 | 13,080.00 | 13,400.00 | 13,400.00 | 0.07% | 16,883 |
| Apr 10, 2026 | 13,050.00 | 13,400.00 | 13,050.00 | 13,390.00 | 13,390.00 | 2.61% | 23,263 |
| Apr 9, 2026 | 13,290.00 | 13,330.00 | 12,970.00 | 13,050.00 | 13,050.00 | -1.14% | 19,644 |
| Apr 8, 2026 | 13,000.00 | 13,250.00 | 12,820.00 | 13,200.00 | 13,200.00 | 3.77% | 30,037 |
| Apr 7, 2026 | 12,940.00 | 13,160.00 | 12,710.00 | 12,720.00 | 12,720.00 | -0.70% | 25,904 |
| Apr 6, 2026 | 12,810.00 | 13,040.00 | 12,700.00 | 12,810.00 | 12,810.00 | 0.23% | 18,045 |
| Apr 3, 2026 | 12,790.00 | 12,860.00 | 12,620.00 | 12,780.00 | 12,780.00 | 1.67% | 18,718 |
| Apr 2, 2026 | 13,150.00 | 13,280.00 | 12,420.00 | 12,570.00 | 12,570.00 | -3.97% | 33,355 |
| Apr 1, 2026 | 13,100.00 | 13,150.00 | 12,800.00 | 13,090.00 | 13,090.00 | 3.97% | 18,953 |
| Mar 31, 2026 | 13,000.00 | 13,000.00 | 12,450.00 | 12,590.00 | 12,590.00 | -3.15% | 53,803 |
| Mar 30, 2026 | 13,380.00 | 13,380.00 | 12,810.00 | 13,000.00 | 13,000.00 | -2.91% | 20,050 |
| Mar 27, 2026 | 13,490.00 | 13,530.00 | 13,000.00 | 13,390.00 | 13,390.00 | -1.03% | 37,816 |
| Mar 26, 2026 | 14,090.00 | 14,120.00 | 13,400.00 | 13,530.00 | 13,530.00 | -3.22% | 33,525 |
| Mar 25, 2026 | 13,820.00 | 14,080.00 | 13,260.00 | 13,980.00 | 13,980.00 | 3.40% | 37,414 |
| Mar 24, 2026 | 13,800.00 | 13,800.00 | 12,900.00 | 13,520.00 | 13,520.00 | 1.50% | 32,395 |
| Mar 23, 2026 | 13,800.00 | 13,990.00 | 13,320.00 | 13,320.00 | 13,320.00 | -6.00% | 53,839 |
| Mar 20, 2026 | 13,780.00 | 14,590.00 | 13,760.00 | 14,170.00 | 14,170.00 | 5.04% | 91,434 |
| Mar 19, 2026 | 13,790.00 | 13,790.00 | 13,420.00 | 13,490.00 | 13,490.00 | -2.46% | 29,308 |
| Mar 18, 2026 | 13,720.00 | 13,930.00 | 13,620.00 | 13,830.00 | 13,830.00 | 2.14% | 24,690 |