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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,340	16,570	16,570	16,940	15,820	333,568
February 19, 2026	15,200	16,350	16,350	16,440	14,800	941,326
February 13, 2026	13,890	13,860	13,860	14,090	13,490	75,911
February 12, 2026	13,280	13,730	13,730	13,730	13,090	55,902
February 11, 2026	13,350	13,280	13,280	13,420	13,000	20,622
February 10, 2026	13,490	13,350	13,350	13,490	13,100	25,454
February 09, 2026	13,500	13,320	13,320	13,540	13,130	35,046
February 06, 2026	13,200	13,250	13,250	14,010	12,150	70,379
February 05, 2026	13,550	13,400	13,400	13,670	13,290	49,931
February 04, 2026	13,180	13,580	13,580	13,650	13,180	58,520
February 03, 2026	12,860	13,170	13,170	13,240	12,860	42,055
February 02, 2026	13,300	12,810	12,810	13,300	12,750	59,739
January 30, 2026	13,730	13,300	13,300	13,890	13,220	84,406
January 29, 2026	13,760	13,730	13,730	14,500	13,150	164,991
January 28, 2026	12,410	13,760	13,760	14,600	12,370	794,343
January 27, 2026	12,050	12,320	12,320	12,340	12,050	43,747
January 26, 2026	12,170	12,210	12,210	12,290	12,020	31,077
January 23, 2026	12,020	12,170	12,170	12,200	11,940	34,415
January 22, 2026	11,710	12,020	12,020	12,150	11,710	47,753
January 21, 2026	11,700	11,710	11,710	11,750	11,520	23,821
January 20, 2026	11,650	11,910	11,910	11,920	11,570	30,842
January 19, 2026	11,620	11,680	11,680	11,730	11,450	34,762
January 16, 2026	11,620	11,620	11,620	11,730	11,470	22,369
January 15, 2026	11,460	11,600	11,600	11,600	11,410	18,933
January 14, 2026	11,470	11,530	11,530	11,620	11,330	29,263
January 13, 2026	11,520	11,560	11,560	11,800	11,490	27,500
January 12, 2026	11,550	11,600	11,600	11,660	11,390	28,463
January 09, 2026	11,420	11,540	11,540	11,650	11,380	14,780
January 08, 2026	11,700	11,410	11,410	11,730	11,360	29,228
January 07, 2026	12,070	11,730	11,730	12,070	11,630	40,281
January 06, 2026	12,120	11,990	11,990	12,120	11,880	31,966
January 05, 2026	12,020	12,030	12,030	12,350	11,990	22,135
January 02, 2026	12,010	12,020	12,020	12,160	11,950	13,791
December 30, 2025	12,190	12,010	12,010	12,190	11,970	10,953
December 29, 2025	12,070	12,080	12,080	12,240	11,910	16,008
December 26, 2025	12,310	12,170	12,170	12,310	12,090	13,397
December 24, 2025	12,290	12,180	12,180	12,290	12,060	13,081
December 23, 2025	12,410	12,210	12,210	12,490	12,150	24,622
December 22, 2025	12,240	12,450	12,450	12,600	12,240	17,613
December 19, 2025	12,040	12,330	12,330	12,470	12,040	9,955
December 18, 2025	12,110	12,100	12,100	12,230	12,030	23,970
December 17, 2025	12,280	12,370	12,370	12,400	12,190	18,267
December 16, 2025	12,600	12,360	12,360	12,810	12,320	24,938
December 15, 2025	12,670	12,720	12,720	12,850	12,510	11,142
December 12, 2025	12,750	12,770	12,770	12,800	12,650	11,568
December 11, 2025	12,540	12,690	12,690	12,740	12,540	17,227
December 10, 2025	12,640	12,570	12,570	12,740	12,510	13,713
December 09, 2025	12,580	12,610	12,610	12,690	12,530	10,690
December 08, 2025	12,750	12,640	12,640	12,750	12,420	15,056
December 05, 2025	12,500	12,630	12,630	12,650	12,430	18,955
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

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