Iljin Diamond Co.,Ltd (KRX:081000)
South Korea
· Delayed Price · Currency is KRW 12,560
+60 (0.48%)
Last updated: Dec 5, 2025, 12:40 PM KST
Iljin Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,500.00 | 12,650.00 | 12,430.00 | 12,630.00 | 12,630.00 | 1.04% | 18,955 |
| Dec 4, 2025 | 12,700.00 | 12,700.00 | 12,420.00 | 12,500.00 | 12,500.00 | -0.79% | 14,887 |
| Dec 3, 2025 | 12,510.00 | 12,750.00 | 12,510.00 | 12,600.00 | 12,600.00 | -0.24% | 13,445 |
| Dec 2, 2025 | 12,250.00 | 12,630.00 | 12,250.00 | 12,630.00 | 12,630.00 | 1.69% | 18,479 |
| Dec 1, 2025 | 12,260.00 | 12,570.00 | 12,260.00 | 12,420.00 | 12,420.00 | 0.32% | 17,200 |
| Nov 28, 2025 | 12,390.00 | 12,390.00 | 12,160.00 | 12,380.00 | 12,380.00 | 0.90% | 15,004 |
| Nov 27, 2025 | 12,250.00 | 12,310.00 | 12,100.00 | 12,270.00 | 12,270.00 | 0.57% | 9,548 |
| Nov 26, 2025 | 12,020.00 | 12,210.00 | 11,990.00 | 12,200.00 | 12,200.00 | 1.33% | 20,401 |
| Nov 25, 2025 | 12,030.00 | 12,380.00 | 11,930.00 | 12,040.00 | 12,040.00 | - | 20,724 |
| Nov 24, 2025 | 12,110.00 | 12,300.00 | 12,010.00 | 12,040.00 | 12,040.00 | -0.50% | 15,900 |
| Nov 21, 2025 | 12,070.00 | 12,370.00 | 12,070.00 | 12,100.00 | 12,100.00 | -3.35% | 15,337 |
| Nov 20, 2025 | 12,270.00 | 12,560.00 | 12,270.00 | 12,520.00 | 12,520.00 | 2.20% | 13,051 |
| Nov 19, 2025 | 12,180.00 | 12,480.00 | 12,100.00 | 12,250.00 | 12,250.00 | -0.41% | 18,473 |
| Nov 18, 2025 | 12,700.00 | 12,820.00 | 12,190.00 | 12,300.00 | 12,300.00 | -3.91% | 45,531 |
| Nov 17, 2025 | 13,160.00 | 13,180.00 | 12,680.00 | 12,800.00 | 12,800.00 | -0.47% | 20,179 |
| Nov 14, 2025 | 13,260.00 | 13,300.00 | 12,840.00 | 12,860.00 | 12,860.00 | -3.31% | 29,919 |
| Nov 13, 2025 | 13,210.00 | 13,420.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.97% | 21,613 |
| Nov 12, 2025 | 13,010.00 | 13,450.00 | 13,010.00 | 13,430.00 | 13,430.00 | 2.44% | 17,211 |
| Nov 11, 2025 | 13,160.00 | 13,700.00 | 13,090.00 | 13,110.00 | 13,110.00 | -1.28% | 23,446 |
| Nov 10, 2025 | 12,890.00 | 13,300.00 | 12,840.00 | 13,280.00 | 13,280.00 | 2.55% | 24,093 |
| Nov 7, 2025 | 13,020.00 | 13,360.00 | 12,760.00 | 12,950.00 | 12,950.00 | -3.07% | 51,828 |
| Nov 6, 2025 | 13,670.00 | 13,670.00 | 13,260.00 | 13,360.00 | 13,360.00 | -0.07% | 25,955 |
| Nov 5, 2025 | 13,630.00 | 14,210.00 | 13,020.00 | 13,370.00 | 13,370.00 | -1.91% | 91,624 |
| Nov 4, 2025 | 13,640.00 | 13,900.00 | 13,490.00 | 13,630.00 | 13,630.00 | -0.07% | 36,052 |
| Nov 3, 2025 | 13,730.00 | 14,050.00 | 13,520.00 | 13,640.00 | 13,640.00 | -2.50% | 59,805 |
| Oct 31, 2025 | 14,160.00 | 14,160.00 | 13,840.00 | 13,990.00 | 13,990.00 | -0.07% | 30,837 |
| Oct 30, 2025 | 14,720.00 | 14,900.00 | 13,920.00 | 14,000.00 | 14,000.00 | -4.89% | 101,039 |
| Oct 29, 2025 | 15,000.00 | 15,130.00 | 14,620.00 | 14,720.00 | 14,720.00 | -0.20% | 50,457 |
| Oct 28, 2025 | 14,500.00 | 14,800.00 | 14,320.00 | 14,750.00 | 14,750.00 | 1.30% | 62,723 |
| Oct 27, 2025 | 14,800.00 | 15,360.00 | 14,440.00 | 14,560.00 | 14,560.00 | -1.15% | 174,888 |
| Oct 24, 2025 | 14,650.00 | 15,010.00 | 14,600.00 | 14,730.00 | 14,730.00 | 0.96% | 78,864 |
| Oct 23, 2025 | 14,950.00 | 15,000.00 | 14,320.00 | 14,590.00 | 14,590.00 | -2.34% | 84,846 |
| Oct 22, 2025 | 14,850.00 | 15,160.00 | 14,660.00 | 14,940.00 | 14,940.00 | 0.61% | 87,092 |
| Oct 21, 2025 | 14,810.00 | 15,470.00 | 14,680.00 | 14,850.00 | 14,850.00 | -2.75% | 192,434 |
| Oct 20, 2025 | 14,690.00 | 15,560.00 | 13,980.00 | 15,270.00 | 15,270.00 | 3.46% | 341,548 |
| Oct 17, 2025 | 14,400.00 | 16,360.00 | 14,400.00 | 14,760.00 | 14,760.00 | 0.14% | 886,537 |
| Oct 16, 2025 | 15,370.00 | 15,560.00 | 14,680.00 | 14,740.00 | 14,740.00 | -4.10% | 291,178 |
| Oct 15, 2025 | 15,720.00 | 16,000.00 | 15,120.00 | 15,370.00 | 15,370.00 | 0.59% | 406,585 |
| Oct 14, 2025 | 13,700.00 | 17,190.00 | 13,280.00 | 15,280.00 | 15,280.00 | 9.38% | 4,702,379 |
| Oct 13, 2025 | 11,060.00 | 14,360.00 | 10,940.00 | 13,970.00 | 13,970.00 | 26.31% | 2,258,399 |
| Oct 10, 2025 | 11,280.00 | 11,430.00 | 10,950.00 | 11,060.00 | 11,060.00 | -1.69% | 33,878 |
| Oct 2, 2025 | 11,080.00 | 11,300.00 | 11,060.00 | 11,250.00 | 11,250.00 | 2.09% | 14,105 |
| Oct 1, 2025 | 11,400.00 | 11,400.00 | 11,000.00 | 11,020.00 | 11,020.00 | -1.96% | 21,286 |
| Sep 30, 2025 | 11,430.00 | 11,750.00 | 11,170.00 | 11,240.00 | 11,240.00 | -2.35% | 19,496 |
| Sep 29, 2025 | 11,500.00 | 11,740.00 | 11,500.00 | 11,510.00 | 11,510.00 | -0.26% | 9,091 |
| Sep 26, 2025 | 11,700.00 | 11,760.00 | 11,490.00 | 11,540.00 | 11,540.00 | -1.87% | 13,687 |
| Sep 25, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,760.00 | 11,760.00 | -2.00% | 14,444 |
| Sep 24, 2025 | 11,930.00 | 12,000.00 | 11,540.00 | 12,000.00 | 12,000.00 | 0.59% | 32,377 |
| Sep 23, 2025 | 11,980.00 | 12,010.00 | 11,850.00 | 11,930.00 | 11,930.00 | -0.42% | 14,225 |
| Sep 22, 2025 | 12,000.00 | 12,050.00 | 11,970.00 | 11,980.00 | 11,980.00 | -0.08% | 10,660 |