KSE - Delayed Quote KRW

Iljin Diamond Co.,Ltd (081000.KS)

Compare
11,180.00
-80.00
(-0.71%)
At close: January 17 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202511,260.0011,260.0010,950.0011,180.0011,180.0011,795
Jan 16, 202511,310.0011,450.0011,190.0011,260.0011,260.0014,838
Jan 15, 202511,350.0011,410.0011,220.0011,230.0011,230.0012,819
Jan 14, 202511,230.0011,400.0011,220.0011,350.0011,350.007,065
Jan 13, 202511,430.0011,580.0011,270.0011,270.0011,270.008,811
Jan 10, 202511,710.0012,000.0011,420.0011,430.0011,430.0011,257
Jan 9, 202511,510.0011,800.0011,320.0011,610.0011,610.004,494
Jan 8, 202511,380.0011,590.0011,240.0011,510.0011,510.0010,587
Jan 7, 202511,490.0011,490.0011,220.0011,240.0011,240.0011,172
Jan 6, 202511,230.0011,430.0011,220.0011,390.0011,390.005,259
Jan 3, 202510,910.0011,300.0010,910.0011,220.0011,220.007,139
Jan 2, 202511,030.0011,110.0010,840.0010,900.0010,900.0011,557
Dec 30, 202410,840.0011,070.0010,500.0010,890.0010,890.0012,580
Dec 27, 202411,420.0011,590.0010,380.0010,950.0010,950.0028,008
Dec 26, 202411,680.0011,860.0011,450.0011,520.0011,520.0016,830
Dec 24, 202411,780.0011,990.0011,610.0011,680.0011,680.0019,489
Dec 23, 202411,840.0012,000.0011,680.0011,910.0011,910.0033,200
Dec 20, 202411,920.0012,150.0011,570.0011,570.0011,570.0047,213
Dec 19, 202411,000.0012,170.0010,910.0012,150.0012,150.00151,908
Dec 18, 202410,840.0011,200.0010,840.0011,180.0011,180.0017,543
Dec 17, 202411,030.0011,130.0010,300.0011,030.0011,030.0016,203
Dec 16, 202411,050.0011,320.0010,950.0011,030.0011,030.0013,392
Dec 13, 202410,800.0011,040.0010,750.0010,980.0010,980.0012,393
Dec 12, 202410,700.0010,900.0010,590.0010,900.0010,900.0017,348
Dec 11, 202410,210.0010,780.0010,210.0010,700.0010,700.0018,028
Dec 10, 20249,700.0010,290.009,700.0010,290.0010,290.0026,597
Dec 9, 202410,200.0010,200.009,700.009,700.009,700.0052,553
Dec 6, 202410,620.0010,750.0010,200.0010,400.0010,400.0040,231
Dec 5, 202411,200.0011,200.0010,750.0010,750.0010,750.0028,691
Dec 4, 202411,100.0011,440.0011,020.0011,200.0011,200.0029,716
Dec 3, 202411,320.0011,670.0011,320.0011,500.0011,500.0010,372
Dec 2, 202411,620.0011,830.0011,310.0011,320.0011,320.0024,703
Nov 29, 202411,860.0011,960.0011,620.0011,700.0011,700.0024,487
Nov 28, 202411,950.0012,060.0011,810.0011,810.0011,810.0020,484
Nov 27, 202412,000.0012,300.0011,800.0011,810.0011,810.0018,857
Nov 26, 202411,970.0012,150.0011,930.0011,970.0011,970.0010,340
Nov 25, 202412,100.0012,180.0011,600.0011,970.0011,970.0017,158
Nov 22, 202411,950.0011,950.0011,770.0011,890.0011,890.0010,836
Nov 21, 202411,680.0011,910.0011,580.0011,770.0011,770.0014,646
Nov 20, 202412,000.0012,000.0011,650.0011,680.0011,680.0012,081
Nov 19, 202411,520.0012,140.0011,520.0011,680.0011,680.0015,591
Nov 18, 202411,640.0011,920.0011,550.0011,740.0011,740.0019,275
Nov 15, 202411,850.0011,990.0011,570.0011,620.0011,620.0033,106
Nov 14, 202411,800.0012,090.0011,800.0011,950.0011,950.0036,541
Nov 13, 202411,950.0012,280.0011,950.0011,960.0011,960.0023,566
Nov 12, 202412,160.0012,300.0012,000.0012,300.0012,300.0033,125
Nov 11, 202412,350.0012,470.0012,110.0012,270.0012,270.0021,952
Nov 8, 202412,460.0012,660.0012,440.0012,440.0012,440.007,759
Nov 7, 202412,330.0012,590.0012,290.0012,450.0012,450.009,225
Nov 6, 202412,750.0012,870.0012,100.0012,450.0012,450.0020,154
Nov 5, 202412,850.0013,050.0012,690.0012,730.0012,730.0016,741
Nov 4, 202412,640.0013,100.0012,620.0012,970.0012,970.0030,236
Nov 1, 202412,300.0013,520.0012,290.0012,500.0012,500.00170,469
Oct 31, 202412,040.0012,330.0012,000.0012,210.0012,210.0019,649
Oct 30, 202412,440.0012,440.0012,220.0012,230.0012,230.0016,506
Oct 29, 202412,190.0013,400.0012,050.0012,360.0012,360.00148,242
Oct 28, 202411,900.0012,260.0011,900.0012,190.0012,190.0013,791
Oct 25, 202412,200.0012,310.0011,990.0011,990.0011,990.0020,031
Oct 24, 202412,080.0012,250.0012,080.0012,200.0012,200.0015,756
Oct 23, 202412,120.0012,340.0012,120.0012,250.0012,250.0017,915
Oct 22, 202412,510.0012,690.0012,210.0012,320.0012,320.0022,603
Oct 21, 202412,600.0012,780.0012,550.0012,630.0012,630.009,862
Oct 18, 202412,570.0012,860.0012,550.0012,600.0012,600.0011,147
Oct 17, 202412,830.0013,180.0012,790.0012,810.0012,810.009,761
Oct 16, 202412,840.0013,030.0012,840.0012,840.0012,840.006,854
Oct 15, 202412,950.0013,050.0012,780.0012,900.0012,900.0011,877
Oct 14, 202412,900.0013,190.0012,810.0012,930.0012,930.004,695
Oct 11, 202413,100.0013,290.0012,910.0012,910.0012,910.0024,618
Oct 10, 202412,960.0013,230.0012,960.0013,230.0013,230.0013,863
Oct 8, 202413,000.0013,300.0012,960.0013,050.0013,050.0010,795
Oct 7, 202413,150.0013,170.0013,020.0013,060.0013,060.007,678
Oct 4, 202413,120.0013,210.0012,900.0013,010.0013,010.009,240
Oct 2, 202412,960.0013,210.0012,920.0013,100.0013,100.009,175
Sep 30, 202413,310.0013,440.0013,140.0013,210.0013,210.0010,423
Sep 27, 202413,310.0013,430.0013,240.0013,310.0013,310.006,460
Sep 26, 202413,000.0013,350.0013,000.0013,310.0013,310.009,735
Sep 25, 202413,250.0013,440.0012,820.0013,080.0013,080.0015,099
Sep 24, 202413,050.0013,310.0013,050.0013,230.0013,230.007,629
Sep 23, 202413,390.0013,390.0013,100.0013,180.0013,180.009,161
Sep 20, 202413,220.0013,400.0013,140.0013,150.0013,150.0013,848
Sep 19, 202413,300.0013,300.0012,920.0013,220.0013,220.0010,570
Sep 13, 202413,020.0013,830.0012,890.0013,200.0013,200.0017,276
Sep 12, 202412,500.0013,020.0012,490.0013,020.0013,020.0011,706
Sep 11, 202412,350.0013,350.0012,350.0012,430.0012,430.0020,504
Sep 10, 202412,480.0012,730.0012,470.0012,470.0012,470.008,203
Sep 9, 202412,400.0012,670.0012,250.0012,600.0012,600.009,710
Sep 6, 202412,740.0013,120.0012,450.0012,500.0012,500.0015,047
Sep 5, 202412,950.0013,190.0012,800.0012,850.0012,850.0012,167
Sep 4, 202412,780.0013,370.0012,780.0012,950.0012,950.0016,579
Sep 3, 202413,360.0013,670.0013,360.0013,410.0013,410.0014,706
Sep 2, 202413,420.0013,420.0013,190.0013,360.0013,360.0010,358
Aug 30, 202413,300.0013,350.0013,140.0013,310.0013,310.0010,901
Aug 29, 202413,010.0013,380.0013,010.0013,300.0013,300.0012,299
Aug 28, 202413,490.0013,620.0013,210.0013,240.0013,240.0011,066
Aug 27, 202413,350.0013,500.0013,180.0013,500.0013,500.0012,203
Aug 26, 202413,400.0013,500.0013,140.0013,500.0013,500.0015,189
Aug 23, 202413,160.0013,260.0013,030.0013,200.0013,200.009,887
Aug 22, 202413,470.0013,470.0013,140.0013,270.0013,270.007,898
Aug 21, 202413,380.0013,480.0013,230.0013,260.0013,260.008,638
Aug 20, 202413,370.0013,600.0013,160.0013,350.0013,350.0010,301
Aug 19, 202413,320.0013,440.0013,060.0013,100.0013,100.0018,436
Aug 16, 202413,390.0013,490.0013,170.0013,320.0013,320.0016,660
Aug 14, 202413,190.0013,370.0013,160.0013,240.0013,240.0018,080
Aug 13, 202413,170.0013,500.0013,010.0013,070.0013,070.0016,546
Aug 12, 202413,200.0013,500.0013,160.0013,310.0013,310.0021,325
Aug 9, 202412,810.0013,290.0012,810.0013,150.0013,150.0026,839
Aug 8, 202412,730.0013,030.0012,510.0012,790.0012,790.0039,761
Aug 7, 202412,540.0013,140.0012,540.0013,040.0013,040.0031,018
Aug 6, 202412,000.0013,080.0012,000.0012,820.0012,820.0055,703
Aug 5, 202413,970.0014,000.0012,000.0012,000.0012,000.0093,251
Aug 2, 202414,600.0014,770.0013,800.0014,400.0014,400.0041,111
Aug 1, 202414,850.0015,200.0014,850.0014,910.0014,910.0035,707
Jul 31, 202414,150.0016,240.0014,150.0015,030.0015,030.00358,928
Jul 30, 202414,070.0014,080.0013,860.0014,030.0014,030.008,434
Jul 29, 202414,130.0014,170.0013,930.0014,090.0014,090.0011,775
Jul 26, 202413,770.0014,140.0013,720.0013,960.0013,960.0010,655
Jul 25, 202414,000.0014,300.0013,660.0013,970.0013,970.0033,392
Jul 24, 202414,360.0014,360.0014,040.0014,080.0014,080.0013,613
Jul 23, 202414,420.0014,420.0014,030.0014,170.0014,170.0013,561
Jul 22, 202414,810.0014,810.0013,950.0014,220.0014,220.0031,562
Jul 19, 202414,810.0014,890.0014,300.0014,570.0014,570.0022,970
Jul 18, 202414,930.0015,020.0014,500.0014,550.0014,550.0033,647
Jul 17, 202415,140.0015,180.0014,930.0014,930.0014,930.0029,788
Jul 16, 202415,200.0015,390.0015,030.0015,050.0015,050.0024,990
Jul 15, 202415,660.0015,660.0015,000.0015,290.0015,290.0058,740
Jul 12, 202415,710.0015,910.0015,680.0015,690.0015,690.0013,319
Jul 11, 202415,910.0016,020.0015,720.0015,760.0015,760.0014,776
Jul 10, 202415,820.0015,930.0015,720.0015,910.0015,910.0018,995
Jul 9, 202415,610.0016,090.0015,610.0015,900.0015,900.0025,835
Jul 8, 202415,370.0015,800.0015,310.0015,750.0015,750.0023,930
Jul 5, 202415,230.0015,500.0014,990.0015,370.0015,370.0024,179
Jul 4, 202415,260.0015,470.0015,260.0015,300.0015,300.0022,795
Jul 3, 202416,400.0017,230.0015,310.0015,390.0015,390.0075,042
Jul 2, 202415,620.0015,990.0015,340.0015,400.0015,400.0039,137
Jul 1, 202415,720.0016,020.0015,600.0015,760.0015,760.0034,047
Jun 28, 202415,800.0015,980.0015,680.0015,810.0015,810.0033,117
Jun 27, 202416,200.0016,370.0015,810.0015,810.0015,810.0033,201
Jun 26, 202416,110.0016,300.0016,100.0016,200.0016,200.0022,883
Jun 25, 202416,320.0016,580.0016,200.0016,250.0016,250.0036,023
Jun 24, 202416,700.0016,840.0016,440.0016,470.0016,470.0050,802
Jun 21, 202416,940.0017,410.0016,820.0016,850.0016,850.0052,892
Jun 20, 202417,180.0017,200.0016,870.0016,910.0016,910.0045,637
Jun 19, 202416,870.0017,170.0016,750.0017,050.0017,050.0056,443
Jun 18, 202417,010.0017,410.0016,940.0017,000.0017,000.0061,643
Jun 17, 202417,000.0017,260.0016,900.0016,950.0016,950.0047,862
Jun 14, 202417,460.0017,480.0017,000.0017,020.0017,020.0095,477
Jun 13, 202417,530.0017,840.0017,500.0017,540.0017,540.0066,553
Jun 12, 202417,900.0018,250.0017,590.0017,600.0017,600.0095,695
Jun 11, 202418,310.0018,620.0017,950.0018,030.0018,030.00126,337
Jun 10, 202417,940.0019,720.0017,530.0018,390.0018,390.00450,163
Jun 7, 202418,580.0020,050.0018,010.0018,010.0018,010.00962,606
Jun 5, 202418,260.0019,150.0018,060.0018,580.0018,580.00402,306
Jun 4, 202417,800.0021,000.0017,250.0018,600.0018,600.003,508,612
Jun 3, 202417,220.0018,140.0017,040.0017,600.0017,600.00118,549
May 31, 202416,770.0017,290.0016,650.0017,000.0017,000.0037,838
May 30, 202417,490.0017,690.0016,610.0016,770.0016,770.00109,465
May 29, 202418,320.0018,900.0017,400.0017,490.0017,490.00141,345
May 28, 202418,060.0018,460.0017,820.0018,030.0018,030.0066,726
May 27, 202417,790.0018,680.0017,650.0018,120.0018,120.00152,663
May 24, 202418,240.0018,240.0017,620.0017,630.0017,630.0094,853
May 23, 202417,940.0018,800.0017,370.0018,260.0018,260.00213,065
May 22, 202417,520.0018,480.0017,520.0017,800.0017,800.00260,953
May 21, 202417,400.0017,970.0017,210.0017,500.0017,500.0089,229
May 20, 202417,180.0018,070.0017,150.0017,420.0017,420.00139,670
May 17, 202417,460.0017,750.0017,190.0017,190.0017,190.00137,175
May 16, 202417,810.0018,290.0017,560.0017,890.0017,890.00129,976
May 14, 202418,060.0018,350.0017,480.0017,900.0017,900.00238,449
May 13, 202418,800.0019,760.0018,060.0018,060.0018,060.00559,931
May 10, 202419,090.0019,280.0018,850.0018,860.0018,860.00159,675
May 9, 202418,920.0019,280.0018,920.0019,170.0019,170.00167,793
May 8, 202418,520.0018,890.0018,430.0018,550.0018,550.00181,376
May 7, 202419,010.0019,760.0018,500.0018,920.0018,920.00989,249
May 3, 202417,890.0020,750.0017,750.0018,910.0018,910.003,828,240
May 2, 202415,610.0020,200.0015,400.0018,020.0018,020.003,097,161
Apr 30, 202416,090.0016,200.0015,700.0015,700.0015,700.00226,310
Apr 29, 202416,190.0016,470.0015,560.0016,290.0016,290.00621,231
Apr 26, 202413,000.0016,680.0013,000.0016,150.0016,150.002,723,106
Apr 25, 202412,960.0013,150.0012,810.0012,890.0012,890.0012,076
Apr 24, 202413,010.0013,010.0012,850.0012,950.0012,950.0011,929
Apr 23, 202412,920.0012,920.0012,720.0012,840.0012,840.0011,014
Apr 22, 202412,590.0012,850.0012,510.0012,790.0012,790.005,536
Apr 19, 202412,850.0012,850.0012,400.0012,540.0012,540.0014,738
Apr 18, 202412,500.0012,850.0012,500.0012,770.0012,770.0015,081
Apr 17, 202412,670.0012,670.0012,520.0012,560.0012,560.007,856
Apr 16, 202412,600.0012,690.0012,470.0012,540.0012,540.0012,324
Apr 15, 202412,810.0012,840.0012,620.0012,710.0012,710.0013,694
Apr 12, 202412,850.0013,080.0012,850.0012,960.0012,960.007,113
Apr 11, 202412,940.0013,000.0012,800.0012,940.0012,940.0013,724
Apr 9, 202413,130.0013,200.0012,910.0012,940.0012,940.0021,695
Apr 8, 202413,290.0013,480.0013,090.0013,130.0013,130.0014,124
Apr 5, 202413,450.0013,450.0013,280.0013,290.0013,290.0013,986
Apr 4, 202413,550.0013,580.0013,250.0013,470.0013,470.0026,952
Apr 3, 202413,750.0013,750.0013,480.0013,600.0013,600.0016,648
Apr 2, 202413,950.0014,050.0013,760.0013,810.0013,810.0015,524
Apr 1, 202413,700.0014,090.0013,100.0014,040.0014,040.0024,974
Mar 29, 202413,840.0013,870.0013,710.0013,750.0013,750.0010,955
Mar 28, 202413,880.0013,970.0013,800.0013,840.0013,840.0011,329
Mar 27, 202414,000.0014,000.0013,820.0013,880.0013,880.0011,976
Mar 26, 202414,000.0014,140.0013,910.0013,940.0013,940.0015,175
Mar 25, 202414,270.0014,280.0013,930.0014,000.0014,000.0014,584
Mar 22, 202413,940.0014,240.0013,910.0014,190.0014,190.0018,677
Mar 21, 202413,940.0014,100.0013,890.0014,000.0014,000.0023,544
Mar 20, 202413,760.0014,190.0013,740.0013,970.0013,970.0017,745
Mar 19, 202414,070.0014,080.0013,200.0013,790.0013,790.0010,080
Mar 18, 202413,640.0013,950.0013,640.0013,930.0013,930.0011,319
Mar 15, 202413,650.0013,880.0013,530.0013,680.0013,680.0016,221
Mar 14, 202413,530.0013,720.0013,480.0013,650.0013,650.0012,534
Mar 13, 202413,530.0013,880.0013,520.0013,550.0013,550.0011,192
Mar 12, 202413,710.0013,710.0013,480.0013,520.0013,520.0013,379
Mar 11, 202413,700.0013,700.0013,530.0013,540.0013,540.0016,735
Mar 8, 202413,750.0013,990.0013,690.0013,700.0013,700.009,191
Mar 7, 202413,970.0013,970.0013,610.0013,750.0013,750.0010,005
Mar 6, 202413,800.0013,970.0013,750.0013,750.0013,750.009,906
Mar 5, 202413,810.0014,000.0013,790.0013,800.0013,800.0013,650
Mar 4, 202413,880.0014,080.0013,880.0013,910.0013,910.0017,256
Feb 29, 202414,080.0014,080.0013,850.0013,870.0013,870.0016,687
Feb 28, 202414,030.0014,360.0014,030.0014,060.0014,060.009,245
Feb 27, 202414,350.0014,380.0014,140.0014,140.0014,140.0015,843
Feb 26, 202414,570.0014,610.0014,360.0014,380.0014,380.0013,641
Feb 23, 202414,860.0014,890.0014,320.0014,610.0014,610.0019,614
Feb 22, 202414,800.0014,880.0014,660.0014,860.0014,860.0015,379
Feb 21, 202414,710.0014,810.0014,560.0014,720.0014,720.0014,857
Feb 20, 202414,730.0014,790.0014,620.0014,710.0014,710.0012,386
Feb 19, 202414,510.0014,780.0014,300.0014,700.0014,700.0011,516
Feb 16, 202414,500.0014,770.0014,490.0014,510.0014,510.009,671
Feb 15, 202414,570.0014,790.0014,500.0014,550.0014,550.006,305
Feb 14, 202414,570.0014,620.0014,530.0014,570.0014,570.007,112
Feb 13, 202414,350.0014,730.0014,350.0014,620.0014,620.007,632
Feb 8, 202414,520.0014,570.0014,450.0014,470.0014,470.009,409
Feb 7, 202414,600.0014,720.0014,450.0014,520.0014,520.008,764
Feb 6, 202414,720.0014,720.0014,450.0014,510.0014,510.008,155
Feb 5, 202414,860.0014,860.0014,400.0014,690.0014,690.0012,695
Feb 2, 202414,370.0014,700.0014,360.0014,680.0014,680.0017,202
Feb 1, 202414,060.0014,430.0014,030.0014,370.0014,370.0017,392
Jan 31, 202414,230.0014,470.0014,100.0014,140.0014,140.0023,066
Jan 30, 202414,440.0014,610.0014,200.0014,300.0014,300.0016,140
Jan 29, 202414,850.0014,850.0014,430.0014,440.0014,440.0012,825
Jan 26, 202414,580.0014,760.0014,400.0014,530.0014,530.009,098
Jan 25, 202414,620.0014,700.0014,400.0014,500.0014,500.0016,518
Jan 24, 202414,890.0015,030.0014,620.0014,620.0014,620.0019,220
Jan 23, 202414,910.0015,060.0014,840.0014,890.0014,890.0016,003
Jan 22, 202415,150.0015,150.0014,860.0014,930.0014,930.0015,487
Jan 19, 202415,100.0015,300.0014,990.0015,080.0015,080.0017,387
Jan 18, 202415,030.0015,240.0014,950.0015,080.0015,080.0024,761
Jan 17, 202415,430.0015,500.0015,020.0015,030.0015,030.0044,722