Stock listing
KRX:081000 Iljin Diamond Co Ltd (일진다이아) 주가
Follow Iljin Diamond Co Ltd into a list and get an email when it puts out news.
Share price · KRX:081000
₩8,380.00 KRW -180.00 (-2.1%)
Close on Oct 30, 2026
- Day range
- ₩8,280.00 – ₩8,740.00 KRWOct 30, 2026
- Volume
- 24,449 sharesOct 30, 2026
- Market cap
- ₩119.0B KRWAt the close on Oct 30, 2026 · price × 14.20M shares outstanding
- 52-week range
- ₩7,440.00 – ₩16,940.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩265.7M KRWMedian day 19,434 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:081000 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,380.00 | -180.00 | -2.1% | ₩8,400.00 | ₩8,740.00 | ₩8,280.00 | 24,449 | |
| ₩8,560.00 | -160.00 | -1.8% | ₩8,820.00 | ₩8,820.00 | ₩8,450.00 | 10,352 | |
| ₩8,720.00 | +70.00 | +0.8% | ₩8,650.00 | ₩8,850.00 | ₩8,650.00 | 16,427 | |
| ₩8,650.00 | +90.00 | +1.1% | ₩8,820.00 | ₩8,820.00 | ₩8,510.00 | 22,828 | |
| ₩8,560.00 | -150.00 | -1.7% | ₩8,710.00 | ₩8,790.00 | ₩8,490.00 | 16,871 | |
| ₩8,710.00 | -130.00 | -1.5% | ₩8,800.00 | ₩9,090.00 | ₩8,600.00 | 13,863 | |
| ₩8,840.00 | -190.00 | -2.1% | ₩9,000.00 | ₩9,350.00 | ₩8,840.00 | 12,351 | |
| ₩9,030.00 | -130.00 | -1.4% | ₩9,250.00 | ₩9,360.00 | ₩9,030.00 | 12,631 | |
| ₩9,160.00 | -130.00 | -1.4% | ₩9,070.00 | ₩9,200.00 | ₩9,020.00 | 12,534 | |
| ₩9,290.00 | +400.00 | +4.5% | ₩8,880.00 | ₩9,290.00 | ₩8,670.00 | 32,857 | |
| ₩8,890.00 | +190.00 | +2.2% | ₩8,820.00 | ₩8,970.00 | ₩8,710.00 | 10,524 | |
| ₩8,700.00 | -410.00 | -4.5% | ₩8,890.00 | ₩9,040.00 | ₩8,520.00 | 37,701 | |
| ₩9,110.00 | +150.00 | +1.7% | ₩8,960.00 | ₩9,150.00 | ₩8,850.00 | 25,442 | |
| ₩8,960.00 | -200.00 | -2.2% | ₩8,930.00 | ₩9,140.00 | ₩8,680.00 | 28,728 | |
| ₩9,160.00 | -200.00 | -2.1% | ₩9,360.00 | ₩9,400.00 | ₩9,050.00 | 44,827 | |
| ₩9,360.00 | -190.00 | -2.0% | ₩9,710.00 | ₩9,710.00 | ₩9,360.00 | 9,260 | |
| ₩9,550.00 | -50.00 | -0.5% | ₩9,690.00 | ₩9,690.00 | ₩9,550.00 | 7,337 | |
| ₩9,600.00 | +140.00 | +1.5% | ₩9,460.00 | ₩9,680.00 | ₩9,450.00 | 18,985 | |
| ₩9,460.00 | +270.00 | +2.9% | ₩9,290.00 | ₩9,480.00 | ₩9,190.00 | 22,468 | |
| ₩9,190.00 | -110.00 | -1.2% | ₩9,400.00 | ₩9,400.00 | ₩9,130.00 | 27,283 | |
| ₩9,300.00 | +80.00 | +0.9% | ₩9,220.00 | ₩9,430.00 | ₩9,200.00 | 12,908 | |
| ₩9,220.00 | -200.00 | -2.1% | ₩9,470.00 | ₩9,470.00 | ₩9,090.00 | 11,165 | |
| ₩9,420.00 | +220.00 | +2.4% | ₩9,180.00 | ₩9,440.00 | ₩9,180.00 | 7,635 | |
| ₩9,200.00 | +40.00 | +0.4% | ₩9,250.00 | ₩9,300.00 | ₩9,160.00 | 8,040 | |
| ₩9,160.00 | -240.00 | -2.6% | ₩9,310.00 | ₩9,370.00 | ₩9,160.00 | 25,950 | |
| ₩9,400.00 | +120.00 | +1.3% | ₩9,280.00 | ₩9,450.00 | ₩9,100.00 | 20,855 | |
| ₩9,280.00 | +50.00 | +0.5% | ₩9,310.00 | ₩9,380.00 | ₩8,990.00 | 116,517 | |
| ₩9,230.00 | -220.00 | -2.3% | ₩9,540.00 | ₩9,540.00 | ₩9,220.00 | 19,241 | |
| ₩9,450.00 | -220.00 | -2.3% | ₩9,610.00 | ₩9,700.00 | ₩9,320.00 | 25,662 | |
| ₩9,670.00 | -80.00 | -0.8% | ₩9,750.00 | ₩9,950.00 | ₩9,600.00 | 10,124 | |
| ₩9,750.00 | -170.00 | -1.7% | ₩9,960.00 | ₩10,100.00 | ₩9,730.00 | 11,613 | |
| ₩9,920.00 | -130.00 | -1.3% | ₩9,970.00 | ₩10,100.00 | ₩9,850.00 | 9,923 | |
| ₩10,050.00 | -70.00 | -0.7% | ₩10,100.00 | ₩10,250.00 | ₩9,890.00 | 18,962 | |
| ₩10,120.00 | +320.00 | +3.3% | ₩9,850.00 | ₩10,280.00 | ₩9,840.00 | 59,827 | |
| ₩9,800.00 | +70.00 | +0.7% | ₩9,730.00 | ₩10,090.00 | ₩9,660.00 | 28,799 | |
| ₩9,730.00 | +160.00 | +1.7% | ₩9,660.00 | ₩9,880.00 | ₩9,570.00 | 19,090 | |
| ₩9,570.00 | +50.00 | +0.5% | ₩9,520.00 | ₩9,610.00 | ₩9,510.00 | 5,999 | |
| ₩9,520.00 | +30.00 | +0.3% | ₩9,590.00 | ₩9,630.00 | ₩9,360.00 | 8,389 | |
| ₩9,490.00 | -130.00 | -1.4% | ₩9,500.00 | ₩9,700.00 | ₩9,420.00 | 8,964 | |
| ₩9,620.00 | -300.00 | -3.0% | ₩9,850.00 | ₩9,920.00 | ₩9,550.00 | 22,039 | |
| ₩9,920.00 | +320.00 | +3.3% | ₩9,600.00 | ₩10,000.00 | ₩9,320.00 | 17,108 | |
| ₩9,600.00 | +140.00 | +1.5% | ₩9,470.00 | ₩9,640.00 | ₩9,400.00 | 16,966 | |
| ₩9,460.00 | -80.00 | -0.8% | ₩9,470.00 | ₩9,630.00 | ₩9,330.00 | 16,303 | |
| ₩9,540.00 | +150.00 | +1.6% | ₩9,390.00 | ₩9,550.00 | ₩9,240.00 | 15,919 | |
| ₩9,390.00 | +160.00 | +1.7% | ₩9,260.00 | ₩9,390.00 | ₩8,810.00 | 37,414 | |
| ₩9,230.00 | +50.00 | +0.5% | ₩9,180.00 | ₩9,350.00 | ₩9,150.00 | 22,730 | |
| ₩9,180.00 | -360.00 | -3.8% | ₩9,540.00 | ₩9,540.00 | ₩9,070.00 | 31,729 | |
| ₩9,540.00 | +80.00 | +0.8% | ₩9,550.00 | ₩9,830.00 | ₩9,470.00 | 13,385 | |
| ₩9,460.00 | -470.00 | -4.7% | ₩9,600.00 | ₩9,760.00 | ₩9,420.00 | 36,795 | |
| ₩9,930.00 | -120.00 | -1.2% | ₩10,090.00 | ₩10,090.00 | ₩9,860.00 | 34,874 | |
| ₩10,050.00 | +80.00 | +0.8% | ₩10,010.00 | ₩10,120.00 | ₩9,730.00 | 42,500 | |
| ₩9,970.00 | -650.00 | -6.1% | ₩10,600.00 | ₩10,600.00 | ₩9,810.00 | 112,574 | |
| ₩10,620.00 | +1,460.00 | +15.9% | ₩9,160.00 | ₩11,000.00 | ₩9,050.00 | 272,522 | |
| ₩9,160.00 | 0.00 | 0.0% | ₩9,160.00 | ₩9,300.00 | ₩9,000.00 | 19,627 | |
| ₩9,160.00 | +320.00 | +3.6% | ₩8,760.00 | ₩9,170.00 | ₩8,710.00 | 30,537 | |
| ₩8,840.00 | +70.00 | +0.8% | ₩8,770.00 | ₩8,990.00 | ₩8,690.00 | 23,014 | |
| ₩8,770.00 | +30.00 | +0.3% | ₩8,730.00 | ₩8,850.00 | ₩8,680.00 | 13,520 | |
| ₩8,740.00 | +150.00 | +1.7% | ₩8,610.00 | ₩8,800.00 | ₩8,600.00 | 12,705 | |
| ₩8,590.00 | +240.00 | +2.9% | ₩8,220.00 | ₩8,610.00 | ₩8,220.00 | 21,608 | |
| ₩8,350.00 | +150.00 | +1.8% | ₩8,330.00 | ₩8,550.00 | ₩8,000.00 | 19,936 | |
| ₩8,200.00 | +340.00 | +4.3% | ₩8,060.00 | ₩8,230.00 | ₩7,990.00 | 30,078 | |
| ₩7,860.00 | +110.00 | +1.4% | ₩7,440.00 | ₩7,950.00 | ₩7,440.00 | 31,284 |
- Ticker
- KRX:081000
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Iljin Diamond Co Ltd.