KRX · 081000 · stock
Iljin Diamond Co.,Ltd (081000) stock price history
Every KRX trading session of Iljin Diamond Co.,Ltd from Dec 22, 2004 to Nov 13, 2026: 5,401 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
081000 adjusted close, 2004 to 2026
- ₩60,319
- All time high, 2020
- ₩16,940
- 52 week high, ₩7,440 low
- 5,401
- Daily sessions since 2004
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
081000 key facts
- Iljin Diamond Co.,Ltd (081000) closed at ₩8,880 on Nov 13, 2026 on KRX.
- 081000's all time high close is ₩60,319, set on Aug 11, 2020; its all time low close is ₩897.58 on Oct 28, 2008.
- 081000's 52 week range is ₩7,440 to ₩16,940.
- 081000 returned -31.5% over the year to Nov 13, 2026 and -72.4% over five years.
- Over ten years 081000 returned +44%, +3.7% a year compounded.
- 081000's deepest drawdown was -87.2% from Aug 11, 2020 to Jul 29, 2026.
- DataCedar holds 5,401 daily sessions of 081000 history from Dec 22, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
081000 price chart, 2004 to 2026
081000 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.9% |
| 3 months | -10.9% |
| 6 months | -32.6% |
| Year to date | -26.1% |
| 1 year | -31.5% |
| 3 years | -25.8% |
| 5 years | -72.4% |
| 10 years | +43.6% |
| Since Dec 22, 2004 | +491.9% |
| Compound annual growth, 21.9 years | +8.5% |
081000 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩60,319 on Aug 11, 2020
- All time low close
- ₩897.58 on Oct 28, 2008
- 52 week high
- ₩16,940 on Feb 20, 2026
- 52 week low
- ₩7,440 on Jul 30, 2026
- Deepest drawdown
- -87.2% from Aug 11, 2020 to Jul 29, 2026, not yet recovered
- Best single session
- +30.0% on Jan 21, 2019
- Worst single session
- -21.1% on Mar 19, 2020
- Volatility, 1 year annualised
- 50.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2004
- 5.9×
- Best calendar year
- 2010, +407%
- Worst calendar year
- 2008, -44%
081000 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 22, 2004; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩12,010 | ₩16,940 | ₩7,440 | ₩8,880 | -26.1% | 10.4M | 209 |
| 2025 | ₩10,758 | ₩16,766 | ₩10,251 | ₩12,010 | +13.1% | 13.6M | 241 |
| 2024 | ₩13,879 | ₩19,949 | ₩9,215 | ₩10,622 | -23.6% | 25.3M | 244 |
| 2023 | ₩15,346 | ₩20,740 | ₩11,077 | ₩13,898 | -10.0% | 9.8M | 245 |
| 2022 | ₩27,754 | ₩30,492 | ₩12,781 | ₩15,439 | -44.3% | 9.2M | 244 |
| 2021 | ₩43,689 | ₩49,815 | ₩26,529 | ₩27,708 | -35.8% | 43.2M | 248 |
| 2020 | ₩24,969 | ₩62,825 | ₩9,665 | ₩43,149 | +72.5% | 110.5M | 248 |
| 2019 | ₩24,892 | ₩40,857 | ₩22,403 | ₩25,014 | +3.5% | 89.6M | 245 |
| 2018 | ₩17,636 | ₩28,643 | ₩13,939 | ₩24,162 | +38.7% | 86.2M | 244 |
| 2017 | ₩7,462 | ₩23,391 | ₩6,288 | ₩17,424 | +133.2% | 82.4M | 240 |
| 2016 | ₩7,113 | ₩8,241 | ₩5,638 | ₩7,470 | +5.0% | 22.7M | 246 |
| 2015 | ₩6,081 | ₩10,339 | ₩5,088 | ₩7,113 | +17.0% | 37M | 249 |
| 2014 | ₩5,783 | ₩8,715 | ₩4,418 | ₩6,081 | +4.1% | 20.1M | 245 |
| 2013 | ₩5,299 | ₩7,445 | ₩4,396 | ₩5,839 | +11.7% | 13M | 247 |
| 2012 | ₩6,946 | ₩8,809 | ₩4,537 | ₩5,227 | -24.2% | 13.8M | 247 |
| 2011 | ₩7,708 | ₩11,755 | ₩5,935 | ₩6,899 | -10.5% | 39.3M | 247 |
| 2010 | ₩1,520 | ₩10,226 | ₩1,307 | ₩7,708 | +407.1% | 67.9M | 250 |
| 2009 | ₩1,122 | ₩2,488 | ₩1,003 | ₩1,520 | +31.1% | 18.2M | 251 |
| 2008 | ₩2,099 | ₩2,535 | ₩815.30 | ₩1,160 | -44.4% | 17.4M | 253 |
| 2007 | ₩1,891 | ₩3,104 | ₩1,755 | ₩2,085 | +10.7% | 32.6M | 244 |
| 2006 | ₩2,971 | ₩3,652 | ₩1,720 | ₩1,884 | -34.7% | 61.6M | 248 |
| 2005 | ₩1,479 | ₩4,143 | ₩1,218 | ₩2,885 | +97.7% | 125.8M | 258 |
| 2004 | ₩1,760 | ₩2,019 | ₩1,342 | ₩1,459 | n/a | 8M | 8 |
081000 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩8,880 | +6.0% |
| October 2026 | ₩8,380 | -9.9% |
| September 2026 | ₩9,300 | -6.3% |
| August 2026 | ₩9,920 | +21.0% |
| July 2026 | ₩8,200 | -11.8% |
| June 2026 | ₩9,300 | -17.1% |
| May 2026 | ₩11,220 | -23.7% |
| April 2026 | ₩14,710 | +16.8% |
| March 2026 | ₩12,590 | -19.6% |
| February 2026 | ₩15,650 | +17.7% |
| January 2026 | ₩13,300 | +10.7% |
| December 2025 | ₩12,010 | -0.5% |
About the 081000 data
Daily bars. 5,401 sessions from Dec 22, 2004 to Nov 13, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A081000/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
081000 share price history
