ILJIN DIAMOND CO LTD 081000
KRX · South Korea · Non-Energy Minerals
KRW 9,190.00-110.00 (-1.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9,300.00 | +0.87% | KRW 9,220.00 | KRW 9,430.00 | KRW 9,200.00 | 12.91K |
| 2026-09-29 | KRW 9,220.00 | -2.12% | KRW 9,470.00 | KRW 9,470.00 | KRW 9,090.00 | 11.17K |
| 2026-09-28 | KRW 9,420.00 | +2.39% | KRW 9,180.00 | KRW 9,440.00 | KRW 9,180.00 | 7.64K |
| 2026-09-23 | KRW 9,200.00 | +0.44% | KRW 9,250.00 | KRW 9,300.00 | KRW 9,160.00 | 8.04K |
| 2026-09-22 | KRW 9,160.00 | -2.55% | KRW 9,310.00 | KRW 9,370.00 | KRW 9,160.00 | 25.95K |
| 2026-09-21 | KRW 9,400.00 | +1.29% | KRW 9,280.00 | KRW 9,450.00 | KRW 9,100.00 | 20.86K |
| 2026-09-18 | KRW 9,280.00 | +0.54% | KRW 9,310.00 | KRW 9,380.00 | KRW 8,990.00 | 116.52K |
| 2026-09-17 | KRW 9,230.00 | -2.33% | KRW 9,540.00 | KRW 9,540.00 | KRW 9,220.00 | 19.24K |
| 2026-09-16 | KRW 9,450.00 | -2.28% | KRW 9,610.00 | KRW 9,700.00 | KRW 9,320.00 | 25.66K |
| 2026-09-15 | KRW 9,670.00 | -0.82% | KRW 9,750.00 | KRW 9,950.00 | KRW 9,600.00 | 10.12K |
| 2026-09-14 | KRW 9,750.00 | -1.71% | KRW 9,960.00 | KRW 10,100.00 | KRW 9,730.00 | 11.61K |
| 2026-09-11 | KRW 9,920.00 | -1.29% | KRW 9,970.00 | KRW 10,100.00 | KRW 9,850.00 | 9.92K |
| 2026-09-10 | KRW 10,050.00 | -0.69% | KRW 10,100.00 | KRW 10,250.00 | KRW 9,890.00 | 18.96K |
| 2026-09-09 | KRW 10,120.00 | +3.27% | KRW 9,850.00 | KRW 10,280.00 | KRW 9,840.00 | 59.83K |
| 2026-09-08 | KRW 9,800.00 | +0.72% | KRW 9,730.00 | KRW 10,090.00 | KRW 9,660.00 | 28.80K |
| 2026-09-07 | KRW 9,730.00 | +1.67% | KRW 9,660.00 | KRW 9,880.00 | KRW 9,570.00 | 19.09K |
| 2026-09-04 | KRW 9,570.00 | +0.53% | KRW 9,520.00 | KRW 9,610.00 | KRW 9,510.00 | 6.00K |
| 2026-09-03 | KRW 9,520.00 | +0.32% | KRW 9,590.00 | KRW 9,630.00 | KRW 9,360.00 | 8.39K |
| 2026-09-02 | KRW 9,490.00 | -1.35% | KRW 9,500.00 | KRW 9,700.00 | KRW 9,420.00 | 8.96K |
| 2026-09-01 | KRW 9,620.00 | -3.02% | KRW 9,850.00 | KRW 9,920.00 | KRW 9,550.00 | 22.04K |
| 2026-08-31 | KRW 9,920.00 | +3.33% | KRW 9,600.00 | KRW 10,000.00 | KRW 9,320.00 | 17.11K |
| 2026-08-28 | KRW 9,600.00 | +1.48% | KRW 9,470.00 | KRW 9,640.00 | KRW 9,400.00 | 16.97K |
| 2026-08-27 | KRW 9,460.00 | -0.84% | KRW 9,470.00 | KRW 9,630.00 | KRW 9,330.00 | 16.30K |
| 2026-08-26 | KRW 9,540.00 | +1.60% | KRW 9,390.00 | KRW 9,550.00 | KRW 9,240.00 | 15.92K |
| 2026-08-25 | KRW 9,390.00 | +1.73% | KRW 9,260.00 | KRW 9,390.00 | KRW 8,810.00 | 37.41K |
| 2026-08-24 | KRW 9,230.00 | +0.54% | KRW 9,180.00 | KRW 9,350.00 | KRW 9,150.00 | 22.73K |
| 2026-08-21 | KRW 9,180.00 | -3.77% | KRW 9,540.00 | KRW 9,540.00 | KRW 9,070.00 | 31.73K |
| 2026-08-20 | KRW 9,540.00 | +0.85% | KRW 9,550.00 | KRW 9,830.00 | KRW 9,470.00 | 13.39K |
| 2026-08-19 | KRW 9,460.00 | -4.73% | KRW 9,600.00 | KRW 9,760.00 | KRW 9,420.00 | 36.80K |
| 2026-08-18 | KRW 9,930.00 | -1.19% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,860.00 | 34.87K |
| 2026-08-14 | KRW 10,050.00 | +0.80% | KRW 10,010.00 | KRW 10,120.00 | KRW 9,730.00 | 42.50K |
| 2026-08-13 | KRW 9,970.00 | -6.12% | KRW 10,600.00 | KRW 10,600.00 | KRW 9,810.00 | 112.57K |
| 2026-08-12 | KRW 10,620.00 | +15.94% | KRW 9,160.00 | KRW 11,000.00 | KRW 9,050.00 | 272.52K |
| 2026-08-11 | KRW 9,160.00 | 0.00% | KRW 9,160.00 | KRW 9,300.00 | KRW 9,000.00 | 19.63K |
| 2026-08-10 | KRW 9,160.00 | +3.62% | KRW 8,760.00 | KRW 9,170.00 | KRW 8,710.00 | 30.54K |
| 2026-08-07 | KRW 8,840.00 | +0.80% | KRW 8,770.00 | KRW 8,990.00 | KRW 8,690.00 | 23.01K |
| 2026-08-06 | KRW 8,770.00 | +0.34% | KRW 8,730.00 | KRW 8,850.00 | KRW 8,680.00 | 13.52K |
| 2026-08-05 | KRW 8,740.00 | +1.75% | KRW 8,610.00 | KRW 8,800.00 | KRW 8,600.00 | 12.71K |
| 2026-08-04 | KRW 8,590.00 | +2.87% | KRW 8,220.00 | KRW 8,610.00 | KRW 8,220.00 | 21.61K |
| 2026-08-03 | KRW 8,350.00 | +1.83% | KRW 8,330.00 | KRW 8,550.00 | KRW 8,000.00 | 19.94K |
| 2026-07-31 | KRW 8,200.00 | +4.33% | KRW 8,060.00 | KRW 8,230.00 | KRW 7,990.00 | 30.08K |
| 2026-07-30 | KRW 7,860.00 | +1.42% | KRW 7,440.00 | KRW 7,950.00 | KRW 7,440.00 | 31.28K |
| 2026-07-29 | KRW 7,750.00 | -6.06% | KRW 8,190.00 | KRW 8,500.00 | KRW 7,620.00 | 75.74K |
| 2026-07-28 | KRW 8,250.00 | -5.28% | KRW 8,640.00 | KRW 8,800.00 | KRW 8,090.00 | 28.26K |
| 2026-07-27 | KRW 8,710.00 | -1.25% | KRW 8,820.00 | KRW 9,020.00 | KRW 8,640.00 | 18.48K |
| 2026-07-24 | KRW 8,820.00 | -0.23% | KRW 8,840.00 | KRW 9,120.00 | KRW 8,750.00 | 33.68K |
| 2026-07-23 | KRW 8,840.00 | +4.62% | KRW 8,460.00 | KRW 8,910.00 | KRW 8,460.00 | 36.34K |
| 2026-07-22 | KRW 8,450.00 | +0.36% | KRW 8,740.00 | KRW 8,740.00 | KRW 8,330.00 | 30.29K |
| 2026-07-21 | KRW 8,420.00 | -0.71% | KRW 8,060.00 | KRW 8,480.00 | KRW 8,060.00 | 32.35K |
| 2026-07-20 | KRW 8,480.00 | -5.57% | KRW 8,550.00 | KRW 8,910.00 | KRW 8,400.00 | 33.36K |
| 2026-07-16 | KRW 8,980.00 | -0.11% | KRW 8,980.00 | KRW 8,990.00 | KRW 8,720.00 | 20.91K |
| 2026-07-15 | KRW 8,990.00 | +1.93% | KRW 8,820.00 | KRW 9,220.00 | KRW 8,820.00 | 13.49K |
| 2026-07-14 | KRW 8,820.00 | 0.00% | KRW 8,750.00 | KRW 8,990.00 | KRW 8,460.00 | 57.61K |
| 2026-07-13 | KRW 8,820.00 | -3.61% | KRW 9,210.00 | KRW 9,380.00 | KRW 8,730.00 | 18.04K |
| 2026-07-10 | KRW 9,150.00 | +3.86% | KRW 8,810.00 | KRW 9,320.00 | KRW 8,810.00 | 36.41K |
| 2026-07-09 | KRW 8,810.00 | -1.01% | KRW 8,620.00 | KRW 9,140.00 | KRW 8,620.00 | 29.61K |
| 2026-07-08 | KRW 8,900.00 | -3.16% | KRW 9,120.00 | KRW 9,230.00 | KRW 8,800.00 | 41.50K |
| 2026-07-07 | KRW 9,190.00 | +0.22% | KRW 9,100.00 | KRW 9,310.00 | KRW 8,860.00 | 33.88K |
| 2026-07-06 | KRW 9,170.00 | +0.22% | KRW 9,160.00 | KRW 9,300.00 | KRW 9,000.00 | 22.08K |
| 2026-07-03 | KRW 9,150.00 | +1.67% | KRW 9,160.00 | KRW 9,160.00 | KRW 8,750.00 | 16.57K |
| 2026-07-02 | KRW 9,000.00 | -2.70% | KRW 9,240.00 | KRW 9,430.00 | KRW 8,960.00 | 24.00K |
| 2026-07-01 | KRW 9,250.00 | -0.54% | KRW 9,420.00 | KRW 9,540.00 | KRW 8,900.00 | 41.39K |
| 2026-06-30 | KRW 9,300.00 | -3.02% | KRW 9,590.00 | KRW 9,680.00 | KRW 9,020.00 | 14.63K |
| 2026-06-29 | KRW 9,590.00 | +10.10% | KRW 8,600.00 | KRW 9,660.00 | KRW 8,600.00 | 33.14K |
| 2026-06-26 | KRW 8,710.00 | -5.53% | KRW 9,220.00 | KRW 9,500.00 | KRW 8,590.00 | 79.42K |
| 2026-06-25 | KRW 9,220.00 | -4.06% | KRW 9,340.00 | KRW 9,830.00 | KRW 9,210.00 | 34.07K |
| 2026-06-24 | KRW 9,610.00 | +2.13% | KRW 9,250.00 | KRW 9,610.00 | KRW 9,250.00 | 27.78K |
| 2026-06-23 | KRW 9,410.00 | -5.81% | KRW 9,900.00 | KRW 10,020.00 | KRW 9,410.00 | 42.46K |
| 2026-06-22 | KRW 9,990.00 | -0.89% | KRW 10,000.00 | KRW 10,150.00 | KRW 9,900.00 | 18.85K |
| 2026-06-19 | KRW 10,080.00 | -3.08% | KRW 10,290.00 | KRW 10,500.00 | KRW 9,930.00 | 37.49K |
| 2026-06-18 | KRW 10,400.00 | -3.26% | KRW 10,750.00 | KRW 10,980.00 | KRW 10,400.00 | 24.14K |
| 2026-06-17 | KRW 10,750.00 | +0.09% | KRW 10,740.00 | KRW 10,980.00 | KRW 10,400.00 | 17.13K |
| 2026-06-16 | KRW 10,740.00 | -0.65% | KRW 10,850.00 | KRW 10,920.00 | KRW 10,630.00 | 16.59K |
| 2026-06-15 | KRW 10,810.00 | +1.41% | KRW 10,990.00 | KRW 11,040.00 | KRW 10,560.00 | 42.71K |
| 2026-06-12 | KRW 10,660.00 | +4.51% | KRW 10,300.00 | KRW 10,820.00 | KRW 10,300.00 | 34.08K |
| 2026-06-11 | KRW 10,200.00 | +2.00% | KRW 10,000.00 | KRW 10,200.00 | KRW 9,870.00 | 16.62K |
| 2026-06-10 | KRW 10,000.00 | -2.34% | KRW 10,240.00 | KRW 10,680.00 | KRW 9,910.00 | 44.77K |
| 2026-06-09 | KRW 10,240.00 | +4.70% | KRW 9,740.00 | KRW 10,290.00 | KRW 9,740.00 | 35.86K |
| 2026-06-08 | KRW 9,780.00 | -6.32% | KRW 9,850.00 | KRW 10,160.00 | KRW 9,780.00 | 50.03K |
| 2026-06-05 | KRW 10,440.00 | -5.09% | KRW 10,280.00 | KRW 10,670.00 | KRW 10,230.00 | 59.38K |
| 2026-06-04 | KRW 11,000.00 | +4.76% | KRW 10,410.00 | KRW 11,070.00 | KRW 10,410.00 | 32.77K |
| 2026-06-02 | KRW 10,500.00 | -3.23% | KRW 10,850.00 | KRW 10,850.00 | KRW 10,000.00 | 55.87K |
| 2026-06-01 | KRW 10,850.00 | -3.30% | KRW 11,220.00 | KRW 11,220.00 | KRW 10,650.00 | 66.10K |
| 2026-05-29 | KRW 11,220.00 | -3.94% | KRW 11,680.00 | KRW 11,720.00 | KRW 10,950.00 | 55.30K |
| 2026-05-28 | KRW 11,680.00 | -2.42% | KRW 11,960.00 | KRW 11,960.00 | KRW 11,310.00 | 79.50K |
| 2026-05-27 | KRW 11,970.00 | -2.05% | KRW 12,080.00 | KRW 12,350.00 | KRW 11,790.00 | 43.02K |
| 2026-05-26 | KRW 12,220.00 | -2.24% | KRW 12,500.00 | KRW 12,750.00 | KRW 12,200.00 | 31.64K |
| 2026-05-22 | KRW 12,500.00 | +2.04% | KRW 12,280.00 | KRW 12,730.00 | KRW 12,280.00 | 20.92K |
| 2026-05-21 | KRW 12,250.00 | +1.58% | KRW 12,100.00 | KRW 12,590.00 | KRW 12,100.00 | 27.66K |
| 2026-05-20 | KRW 12,060.00 | -2.90% | KRW 12,870.00 | KRW 12,870.00 | KRW 12,050.00 | 43.16K |