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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	12,420	12,240	12,240	12,420	12,230	4,671
September 03, 2025	12,300	12,300	12,300	12,300	12,190	4,897
September 02, 2025	12,250	12,280	12,280	12,370	12,230	7,528
September 01, 2025	12,880	12,230	12,230	12,880	12,200	15,972
August 29, 2025	12,900	12,880	12,880	12,980	12,720	11,976
August 28, 2025	12,660	12,750	12,750	12,830	12,500	14,318
August 27, 2025	12,600	12,690	12,690	13,100	12,550	33,937
August 26, 2025	12,450	12,450	12,450	12,490	12,350	4,748
August 25, 2025	12,350	12,450	12,450	12,470	12,260	3,874
August 22, 2025	12,490	12,300	12,300	12,490	12,290	5,449
August 21, 2025	12,310	12,280	12,280	12,500	12,220	5,463
August 20, 2025	12,400	12,310	12,310	12,450	12,070	9,825
August 19, 2025	12,540	12,410	12,410	12,620	12,410	5,450
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

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