Iljin Diamond Co.,Ltd - 081000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12,610	12,530	12,530	12,700	12,440	8,787
August 14, 2025	12,870	12,610	12,610	12,870	12,550	5,195
August 13, 2025	12,720	12,560	12,560	12,720	12,560	7,105
August 12, 2025	12,600	12,720	12,720	12,880	12,550	16,890
August 11, 2025	12,550	12,570	12,570	12,630	12,410	8,807
August 08, 2025	12,630	12,450	12,450	12,630	12,450	5,964
August 07, 2025	12,670	12,550	12,550	12,670	12,480	3,768
August 06, 2025	12,630	12,530	12,530	12,680	12,340	7,714
August 05, 2025	12,180	12,340	12,340	12,470	12,180	7,263
August 04, 2025	12,030	12,150	12,150	12,360	12,030	11,861
August 01, 2025	12,770	12,080	12,080	12,770	12,080	32,456
July 31, 2025	13,030	12,790	12,790	13,030	12,710	23,782
July 30, 2025	13,070	13,010	13,010	13,130	12,980	6,135
July 29, 2025	13,130	13,070	13,070	13,290	12,900	16,611
July 28, 2025	13,220	13,120	13,120	13,390	13,070	15,995
July 25, 2025	13,290	13,220	13,220	13,370	13,100	12,231
July 24, 2025	13,400	13,290	13,290	13,420	13,150	12,898
July 23, 2025	13,180	13,270	13,270	13,400	13,080	18,002
July 22, 2025	13,430	13,180	13,180	13,470	13,120	19,242
July 21, 2025	13,320	13,390	13,390	13,490	13,270	8,110
July 18, 2025	13,350	13,320	13,320	13,500	13,270	10,212
July 17, 2025	13,450	13,460	13,460	13,460	13,210	9,705
July 16, 2025	13,580	13,450	13,450	13,580	13,250	11,091
July 15, 2025	13,530	13,400	13,400	13,600	13,300	8,641
July 14, 2025	13,410	13,490	13,490	13,610	13,320	12,532
July 11, 2025	13,380	13,410	13,410	13,500	13,310	13,853
July 10, 2025	13,220	13,380	13,380	13,550	13,160	18,472
July 09, 2025	13,370	13,110	13,110	13,370	13,020	33,801
July 08, 2025	13,310	13,290	13,290	13,390	13,210	8,015
July 07, 2025	13,400	13,320	13,320	13,400	13,050	6,104
July 04, 2025	13,450	13,360	13,360	13,530	13,280	14,986
July 03, 2025	13,440	13,480	13,480	13,590	13,330	28,294
July 02, 2025	13,300	13,310	13,310	13,330	13,010	24,032
July 01, 2025	13,390	13,160	13,160	13,490	13,150	25,120
June 30, 2025	13,060	13,020	13,020	13,150	12,910	20,890
June 27, 2025	13,310	13,140	13,140	13,500	13,060	23,040
June 26, 2025	13,600	13,310	13,310	13,690	13,100	21,798
June 25, 2025	13,460	13,600	13,600	13,690	13,300	24,104
June 24, 2025	13,080	13,460	13,460	13,650	13,080	32,767
June 23, 2025	13,330	13,070	13,070	13,460	12,480	38,632
June 20, 2025	12,870	13,460	13,460	13,640	12,870	68,731
June 19, 2025	12,750	12,870	12,870	13,070	12,720	12,939
June 18, 2025	12,730	12,830	12,830	12,910	12,620	19,350
June 17, 2025	13,180	12,740	12,740	13,180	12,640	22,597
June 16, 2025	12,810	12,930	12,930	13,000	12,520	19,879
June 13, 2025	13,310	12,900	12,900	13,310	12,820	30,207
June 12, 2025	13,380	13,220	13,220	13,800	13,220	24,388
June 11, 2025	13,590	13,380	13,380	13,590	13,320	14,753
June 10, 2025	13,100	13,270	13,270	13,860	13,020	63,178
June 09, 2025	13,130	13,090	13,090	13,200	12,980	21,024
June 05, 2025	12,940	12,970	12,970	13,390	12,940	29,380
June 04, 2025	12,850	12,940	12,940	12,990	12,810	17,080
June 02, 2025	12,640	12,920	12,920	12,920	12,500	23,624
May 30, 2025	12,480	12,640	12,640	12,640	12,280	20,477
May 29, 2025	12,130	12,280	12,280	12,390	12,130	10,955
May 28, 2025	12,100	12,130	12,130	12,280	12,020	7,230
May 27, 2025	11,970	12,020	12,020	12,180	11,950	9,430
May 26, 2025	12,000	12,060	12,060	12,190	12,000	10,849
May 23, 2025	12,030	12,000	12,000	12,220	11,970	8,910
May 22, 2025	12,230	12,010	12,010	12,230	12,000	13,007

Iljin Diamond Co.,Ltd (081000.KS) KSC