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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12,700	12,500	12,500	12,700	12,420	15,117
December 03, 2025	12,510	12,600	12,600	12,750	12,510	13,442
December 02, 2025	12,250	12,630	12,630	12,630	12,250	18,658
December 01, 2025	12,260	12,420	12,420	12,570	12,260	17,222
November 28, 2025	12,390	12,380	12,380	12,390	12,160	15,932
November 27, 2025	12,250	12,270	12,270	12,310	12,100	10,079
November 26, 2025	12,020	12,200	12,200	12,210	11,990	20,826
November 25, 2025	12,030	12,040	12,040	12,380	11,930	21,410
November 24, 2025	12,110	12,040	12,040	12,300	12,010	15,900
November 21, 2025	12,070	12,100	12,100	12,370	12,070	15,404
November 20, 2025	12,270	12,520	12,520	12,560	12,270	13,619
November 19, 2025	12,180	12,250	12,250	12,480	12,100	18,820
November 18, 2025	12,700	12,300	12,300	12,820	12,190	45,531
November 17, 2025	13,160	12,800	12,800	13,180	12,680	20,179
November 14, 2025	13,260	12,890	12,890	13,300	12,860	28,149
November 13, 2025	13,210	13,300	13,300	13,420	13,200	22,089
November 12, 2025	13,010	13,430	13,430	13,450	13,010	17,461
November 11, 2025	13,160	13,110	13,110	13,700	13,090	23,587
November 10, 2025	12,890	13,280	13,280	13,300	12,840	24,093
November 07, 2025	13,020	12,950	12,950	13,360	12,760	50,010
November 06, 2025	13,670	13,360	13,360	13,670	13,260	26,191
November 05, 2025	13,630	13,370	13,370	14,210	13,020	92,085
November 04, 2025	13,640	13,630	13,630	13,900	13,490	36,487
November 03, 2025	13,730	13,640	13,640	14,050	13,520	59,805
October 31, 2025	14,160	13,990	13,990	14,160	13,840	31,743
October 30, 2025	14,720	14,000	14,000	14,900	13,920	101,039
October 29, 2025	15,000	14,720	14,720	15,130	14,620	50,834
October 28, 2025	14,500	14,750	14,750	14,800	14,320	62,723
October 27, 2025	14,800	14,560	14,560	15,360	14,440	174,888
October 24, 2025	14,650	14,730	14,730	15,010	14,600	78,341
October 23, 2025	14,950	14,590	14,590	15,000	14,320	84,846
October 22, 2025	14,850	14,940	14,940	15,160	14,660	85,435
October 21, 2025	14,810	14,850	14,850	15,470	14,680	193,132
October 20, 2025	14,690	15,270	15,270	15,560	13,980	341,548
October 17, 2025	14,400	14,760	14,760	16,360	14,400	884,536
October 16, 2025	15,370	14,740	14,740	15,560	14,680	291,178
October 15, 2025	15,720	15,370	15,370	16,000	15,120	406,585
October 14, 2025	13,700	15,280	15,280	17,190	13,280	4.7M
October 13, 2025	11,060	13,970	13,970	14,360	10,940	2.27M
October 10, 2025	11,280	11,060	11,060	11,430	10,950	33,878
October 02, 2025	11,080	11,250	11,250	11,300	11,060	14,102
October 01, 2025	11,400	11,020	11,020	11,400	11,000	21,286
September 30, 2025	11,430	11,240	11,240	11,750	11,170	19,663
September 29, 2025	11,500	11,510	11,510	11,740	11,500	9,091
September 26, 2025	11,700	11,540	11,540	11,760	11,490	13,687
September 25, 2025	12,000	11,760	11,760	12,000	11,700	14,444
September 24, 2025	11,930	12,000	12,000	12,000	11,540	33,351
September 23, 2025	11,980	11,930	11,930	12,010	11,850	14,542
September 22, 2025	12,000	11,980	11,980	12,050	11,970	10,660
September 19, 2025	12,200	11,990	11,990	12,200	11,990	14,779
September 18, 2025	12,050	12,160	12,160	12,230	12,050	9,650
September 17, 2025	12,150	12,100	12,100	12,190	12,100	8,046
September 16, 2025	12,350	12,150	12,150	12,440	12,100	18,176
September 15, 2025	12,260	12,350	12,350	12,470	12,200	16,696
September 12, 2025	12,800	12,310	12,310	12,800	12,310	19,939
September 11, 2025	12,180	12,100	12,100	12,280	12,050	16,046
September 10, 2025	12,020	12,080	12,080	12,160	12,020	8,033
September 09, 2025	12,120	12,020	12,020	12,140	11,970	19,335
September 08, 2025	12,170	12,130	12,130	12,230	12,050	10,520
September 05, 2025	12,260	12,160	12,160	12,270	12,150	9,508

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