Iljin Diamond Co.,Ltd (KRX:081000)
South Korea
· Delayed Price · Currency is KRW 14,280
+90 (0.63%)
At close: Mar 6, 2026
Iljin Diamond Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 15,200.00 | 16,440.00 | 14,800.00 | 16,350.00 | 16,350.00 | 17.97% | 934,596 |
| Feb 13, 2026 | 13,890.00 | 14,090.00 | 13,490.00 | 13,860.00 | 13,860.00 | 0.95% | 74,974 |
| Feb 12, 2026 | 13,280.00 | 13,730.00 | 13,090.00 | 13,730.00 | 13,730.00 | 3.39% | 54,519 |
| Feb 11, 2026 | 13,350.00 | 13,420.00 | 13,000.00 | 13,280.00 | 13,280.00 | -0.52% | 19,283 |
| Feb 10, 2026 | 13,490.00 | 13,490.00 | 13,100.00 | 13,350.00 | 13,350.00 | 0.23% | 25,453 |
| Feb 9, 2026 | 13,500.00 | 13,540.00 | 13,130.00 | 13,320.00 | 13,320.00 | 0.53% | 35,046 |
| Feb 6, 2026 | 13,200.00 | 14,010.00 | 12,150.00 | 13,250.00 | 13,250.00 | -1.12% | 70,368 |
| Feb 5, 2026 | 13,550.00 | 13,670.00 | 13,290.00 | 13,400.00 | 13,400.00 | -1.33% | 49,849 |
| Feb 4, 2026 | 13,180.00 | 13,650.00 | 13,180.00 | 13,580.00 | 13,580.00 | 3.11% | 57,597 |
| Feb 3, 2026 | 12,860.00 | 13,240.00 | 12,860.00 | 13,170.00 | 13,170.00 | 2.81% | 41,887 |
| Feb 2, 2026 | 13,300.00 | 13,300.00 | 12,750.00 | 12,810.00 | 12,810.00 | -3.68% | 59,821 |
| Jan 30, 2026 | 13,730.00 | 13,890.00 | 13,220.00 | 13,300.00 | 13,300.00 | -3.13% | 81,683 |
| Jan 29, 2026 | 13,760.00 | 14,500.00 | 13,150.00 | 13,730.00 | 13,730.00 | -0.22% | 163,298 |
| Jan 28, 2026 | 12,410.00 | 14,600.00 | 12,370.00 | 13,760.00 | 13,760.00 | 11.69% | 789,195 |
| Jan 27, 2026 | 12,050.00 | 12,340.00 | 12,050.00 | 12,320.00 | 12,320.00 | 0.90% | 43,440 |
| Jan 26, 2026 | 12,170.00 | 12,290.00 | 12,020.00 | 12,210.00 | 12,210.00 | 0.33% | 31,077 |
| Jan 23, 2026 | 12,020.00 | 12,200.00 | 11,940.00 | 12,170.00 | 12,170.00 | 1.25% | 34,134 |
| Jan 22, 2026 | 11,710.00 | 12,150.00 | 11,710.00 | 12,020.00 | 12,020.00 | 2.65% | 47,597 |
| Jan 21, 2026 | 11,700.00 | 11,750.00 | 11,520.00 | 11,710.00 | 11,710.00 | -1.68% | 23,792 |
| Jan 20, 2026 | 11,650.00 | 11,920.00 | 11,570.00 | 11,910.00 | 11,910.00 | 1.97% | 30,591 |
| Jan 19, 2026 | 11,620.00 | 11,730.00 | 11,450.00 | 11,680.00 | 11,680.00 | 0.52% | 32,574 |
| Jan 16, 2026 | 11,620.00 | 11,730.00 | 11,470.00 | 11,620.00 | 11,620.00 | 0.17% | 22,351 |
| Jan 15, 2026 | 11,460.00 | 11,600.00 | 11,410.00 | 11,600.00 | 11,600.00 | 0.61% | 18,896 |
| Jan 14, 2026 | 11,470.00 | 11,620.00 | 11,330.00 | 11,530.00 | 11,530.00 | -0.26% | 29,263 |
| Jan 13, 2026 | 11,520.00 | 11,800.00 | 11,490.00 | 11,560.00 | 11,560.00 | -0.34% | 27,432 |
| Jan 12, 2026 | 11,550.00 | 11,660.00 | 11,390.00 | 11,600.00 | 11,600.00 | 0.52% | 27,773 |
| Jan 9, 2026 | 11,420.00 | 11,650.00 | 11,380.00 | 11,540.00 | 11,540.00 | 1.14% | 14,409 |
| Jan 8, 2026 | 11,700.00 | 11,730.00 | 11,360.00 | 11,410.00 | 11,410.00 | -2.73% | 29,228 |
| Jan 7, 2026 | 12,070.00 | 12,070.00 | 11,630.00 | 11,730.00 | 11,730.00 | -2.17% | 40,075 |
| Jan 6, 2026 | 12,120.00 | 12,120.00 | 11,880.00 | 11,990.00 | 11,990.00 | -0.33% | 31,470 |
| Jan 5, 2026 | 12,020.00 | 12,350.00 | 11,990.00 | 12,030.00 | 12,030.00 | 0.08% | 22,101 |
| Jan 2, 2026 | 12,010.00 | 12,160.00 | 11,950.00 | 12,020.00 | 12,020.00 | 0.08% | 13,721 |
| Dec 30, 2025 | 12,190.00 | 12,190.00 | 11,970.00 | 12,010.00 | 12,010.00 | -0.58% | 10,786 |
| Dec 29, 2025 | 12,070.00 | 12,240.00 | 11,910.00 | 12,080.00 | 12,080.00 | -0.74% | 15,984 |
| Dec 26, 2025 | 12,310.00 | 12,310.00 | 12,090.00 | 12,170.00 | 12,170.00 | -0.08% | 13,769 |
| Dec 24, 2025 | 12,290.00 | 12,290.00 | 12,060.00 | 12,180.00 | 12,180.00 | -0.25% | 12,909 |
| Dec 23, 2025 | 12,410.00 | 12,490.00 | 12,150.00 | 12,210.00 | 12,210.00 | -1.93% | 24,620 |
| Dec 22, 2025 | 12,240.00 | 12,600.00 | 12,240.00 | 12,450.00 | 12,450.00 | 0.97% | 17,613 |
| Dec 19, 2025 | 12,040.00 | 12,470.00 | 12,040.00 | 12,330.00 | 12,330.00 | 1.90% | 9,576 |
| Dec 18, 2025 | 12,110.00 | 12,230.00 | 12,030.00 | 12,100.00 | 12,100.00 | -2.18% | 23,748 |
| Dec 17, 2025 | 12,280.00 | 12,400.00 | 12,190.00 | 12,370.00 | 12,370.00 | 0.08% | 18,266 |
| Dec 16, 2025 | 12,600.00 | 12,810.00 | 12,320.00 | 12,360.00 | 12,360.00 | -2.83% | 24,653 |
| Dec 15, 2025 | 12,670.00 | 12,850.00 | 12,510.00 | 12,720.00 | 12,720.00 | -0.39% | 11,142 |
| Dec 12, 2025 | 12,750.00 | 12,800.00 | 12,650.00 | 12,770.00 | 12,770.00 | 0.63% | 11,882 |
| Dec 11, 2025 | 12,540.00 | 12,740.00 | 12,540.00 | 12,690.00 | 12,690.00 | 0.95% | 17,163 |
| Dec 10, 2025 | 12,640.00 | 12,740.00 | 12,510.00 | 12,570.00 | 12,570.00 | -0.32% | 13,746 |
| Dec 9, 2025 | 12,580.00 | 12,690.00 | 12,530.00 | 12,610.00 | 12,610.00 | -0.24% | 10,690 |
| Dec 8, 2025 | 12,750.00 | 12,750.00 | 12,420.00 | 12,640.00 | 12,640.00 | 0.08% | 15,047 |
| 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 |