Iljin Diamond Co.,Ltd (KRX:081000)
South Korea · Delayed Price · Currency is KRW 14,760
+50 (0.34%)
At close: May 4, 2026
Iljin Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 80,205 |
| Apr 29, 2026 | 15,200.00 | 15,200.00 | 14,690.00 | 14,990.00 | 14,990.00 | 1.35% | 41,255 |
| Apr 28, 2026 | 15,040.00 | 15,290.00 | 14,780.00 | 14,790.00 | 14,790.00 | -1.86% | 74,185 |
| Apr 27, 2026 | 14,600.00 | 15,320.00 | 14,600.00 | 15,070.00 | 15,070.00 | 3.43% | 103,443 |
| Apr 24, 2026 | 14,480.00 | 14,750.00 | 14,400.00 | 14,570.00 | 14,570.00 | 0.62% | 36,439 |
| Apr 23, 2026 | 14,880.00 | 14,910.00 | 14,220.00 | 14,480.00 | 14,480.00 | -2.88% | 54,999 |
| Apr 22, 2026 | 14,400.00 | 14,950.00 | 14,030.00 | 14,910.00 | 14,910.00 | 3.54% | 69,901 |
| 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% | 43,007 |
| Apr 17, 2026 | 14,080.00 | 14,080.00 | 13,830.00 | 13,990.00 | 13,990.00 | 0.21% | 25,507 |
| Apr 16, 2026 | 14,030.00 | 14,160.00 | 13,900.00 | 13,960.00 | 13,960.00 | -0.57% | 34,831 |
| Apr 15, 2026 | 14,330.00 | 14,380.00 | 13,920.00 | 14,040.00 | 14,040.00 | 0.50% | 60,645 |
| Apr 14, 2026 | 13,400.00 | 13,980.00 | 13,360.00 | 13,970.00 | 13,970.00 | 4.25% | 43,625 |
| Apr 13, 2026 | 13,370.00 | 13,530.00 | 13,080.00 | 13,400.00 | 13,400.00 | 0.07% | 16,875 |
| Apr 10, 2026 | 13,050.00 | 13,400.00 | 13,050.00 | 13,390.00 | 13,390.00 | 2.61% | 23,261 |
| Apr 9, 2026 | 13,290.00 | 13,330.00 | 12,970.00 | 13,050.00 | 13,050.00 | -1.14% | 19,642 |
| Apr 8, 2026 | 13,000.00 | 13,250.00 | 12,820.00 | 13,200.00 | 13,200.00 | 3.77% | 30,009 |
| 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% | 18,035 |
| Apr 3, 2026 | 12,790.00 | 12,860.00 | 12,620.00 | 12,780.00 | 12,780.00 | 1.67% | 18,631 |
| 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% | 18,885 |
| Mar 31, 2026 | 13,000.00 | 13,000.00 | 12,450.00 | 12,590.00 | 12,590.00 | -3.15% | 53,499 |
| 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% | 37,810 |
| Mar 26, 2026 | 14,090.00 | 14,120.00 | 13,400.00 | 13,530.00 | 13,530.00 | -3.22% | 33,512 |
| Mar 25, 2026 | 13,820.00 | 14,080.00 | 13,260.00 | 13,980.00 | 13,980.00 | 3.40% | 37,401 |
| Mar 24, 2026 | 13,800.00 | 13,800.00 | 12,900.00 | 13,520.00 | 13,520.00 | 1.50% | 32,369 |
| Mar 23, 2026 | 13,800.00 | 13,990.00 | 13,320.00 | 13,320.00 | 13,320.00 | -6.00% | 53,673 |
| Mar 20, 2026 | 13,780.00 | 14,590.00 | 13,760.00 | 14,170.00 | 14,170.00 | 5.04% | 91,193 |
| Mar 19, 2026 | 13,790.00 | 13,790.00 | 13,420.00 | 13,490.00 | 13,490.00 | -2.46% | 29,304 |
| Mar 18, 2026 | 13,720.00 | 13,930.00 | 13,620.00 | 13,830.00 | 13,830.00 | 2.14% | 24,645 |
| Mar 17, 2026 | 13,620.00 | 13,850.00 | 13,540.00 | 13,540.00 | 13,540.00 | -0.59% | 33,461 |
| Mar 16, 2026 | 13,940.00 | 14,220.00 | 13,550.00 | 13,620.00 | 13,620.00 | -2.30% | 40,503 |
| Mar 13, 2026 | 14,550.00 | 14,550.00 | 13,940.00 | 13,940.00 | 13,940.00 | -4.19% | 56,496 |
| Mar 12, 2026 | 14,110.00 | 14,790.00 | 14,070.00 | 14,550.00 | 14,550.00 | 3.12% | 46,328 |
| Mar 11, 2026 | 14,090.00 | 14,400.00 | 13,890.00 | 14,110.00 | 14,110.00 | 1.80% | 41,845 |
| Mar 10, 2026 | 13,830.00 | 14,080.00 | 13,670.00 | 13,860.00 | 13,860.00 | 2.51% | 40,436 |
| Mar 9, 2026 | 14,240.00 | 14,240.00 | 13,240.00 | 13,520.00 | 13,520.00 | -5.32% | 44,088 |
| Mar 6, 2026 | 14,190.00 | 14,400.00 | 13,260.00 | 14,280.00 | 14,280.00 | 0.63% | 45,813 |
| Mar 5, 2026 | 13,600.00 | 14,400.00 | 13,550.00 | 14,190.00 | 14,190.00 | 8.90% | 96,327 |
| Mar 4, 2026 | 14,000.00 | 14,540.00 | 12,600.00 | 13,030.00 | 13,030.00 | -10.69% | 174,050 |
| Mar 3, 2026 | 15,940.00 | 16,400.00 | 14,550.00 | 14,590.00 | 14,590.00 | -6.77% | 200,303 |
| Feb 27, 2026 | 15,300.00 | 15,920.00 | 15,020.00 | 15,650.00 | 15,650.00 | 2.29% | 119,332 |
| Feb 26, 2026 | 15,680.00 | 16,070.00 | 15,250.00 | 15,300.00 | 15,300.00 | -2.17% | 118,539 |
| Feb 25, 2026 | 15,410.00 | 15,870.00 | 15,310.00 | 15,640.00 | 15,640.00 | 3.44% | 164,534 |
| Feb 24, 2026 | 15,350.00 | 15,580.00 | 14,920.00 | 15,120.00 | 15,120.00 | -1.18% | 140,447 |
| Feb 23, 2026 | 16,560.00 | 16,560.00 | 15,270.00 | 15,300.00 | 15,300.00 | -7.66% | 238,887 |
| Feb 20, 2026 | 16,340.00 | 16,940.00 | 15,820.00 | 16,570.00 | 16,570.00 | 1.35% | 329,760 |