Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,270.00 | 8,270.00 | 8,150.00 | 8,160.00 | 7,708.20 | 22,323 |
| 2024-07-24 | 8,230.00 | 8,400.00 | 8,210.00 | 8,260.00 | 7,802.66 | 38,949 |
| 2024-07-23 | 8,310.00 | 8,370.00 | 8,240.00 | 8,280.00 | 7,821.55 | 17,299 |
| 2024-07-22 | 8,460.00 | 8,470.00 | 8,300.00 | 8,350.00 | 7,887.68 | 11,885 |
| 2024-07-19 | 8,380.00 | 8,470.00 | 8,290.00 | 8,470.00 | 8,001.03 | 16,901 |
| 2024-07-18 | 8,400.00 | 8,470.00 | 8,330.00 | 8,360.00 | 7,897.12 | 17,748 |
| 2024-07-17 | 8,470.00 | 8,490.00 | 8,410.00 | 8,470.00 | 8,001.03 | 13,437 |
| 2024-07-16 | 8,420.00 | 8,470.00 | 8,320.00 | 8,470.00 | 8,001.03 | 18,160 |
| 2024-07-15 | 8,500.00 | 8,500.00 | 8,310.00 | 8,420.00 | 7,953.80 | 4,596 |
| 2024-07-12 | 8,470.00 | 8,510.00 | 8,300.00 | 8,380.00 | 7,916.02 | 48,421 |
| 2024-07-11 | 8,420.00 | 8,460.00 | 8,370.00 | 8,460.00 | 7,991.59 | 13,031 |
| 2024-07-10 | 8,570.00 | 8,570.00 | 8,390.00 | 8,410.00 | 7,944.35 | 34,063 |
| 2024-07-09 | 8,620.00 | 8,630.00 | 8,500.00 | 8,530.00 | 8,057.71 | 14,607 |
| 2024-07-08 | 8,700.00 | 8,700.00 | 8,530.00 | 8,590.00 | 8,114.39 | 20,686 |
| 2024-07-05 | 8,650.00 | 8,650.00 | 8,520.00 | 8,640.00 | 8,161.62 | 41,746 |
| 2024-07-04 | 8,540.00 | 8,650.00 | 8,430.00 | 8,650.00 | 8,171.07 | 20,811 |
| 2024-07-03 | 8,700.00 | 8,700.00 | 8,430.00 | 8,460.00 | 7,991.59 | 119,970 |
| 2024-07-02 | 8,700.00 | 8,770.00 | 8,620.00 | 8,640.00 | 8,161.62 | 42,948 |
| 2024-07-01 | 8,820.00 | 8,820.00 | 8,600.00 | 8,710.00 | 8,227.74 | 66,662 |
| 2024-06-28 | 8,800.00 | 8,830.00 | 8,720.00 | 8,800.00 | 8,312.76 | 19,870 |
| 2024-06-27 | 8,990.00 | 9,030.00 | 8,770.00 | 8,790.00 | 8,303.31 | 55,282 |
| 2024-06-26 | 8,920.00 | 8,920.00 | 8,860.00 | 8,900.00 | 8,407.22 | 19,261 |
| 2024-06-25 | 8,810.00 | 8,900.00 | 8,800.00 | 8,870.00 | 8,378.88 | 32,524 |
| 2024-06-24 | 8,910.00 | 8,980.00 | 8,800.00 | 8,870.00 | 8,378.88 | 40,938 |
| 2024-06-21 | 9,050.00 | 9,050.00 | 8,840.00 | 8,910.00 | 8,416.67 | 58,595 |
| 2024-06-20 | 9,080.00 | 9,140.00 | 8,970.00 | 9,000.00 | 8,501.69 | 67,391 |
| 2024-06-19 | 9,210.00 | 9,350.00 | 8,920.00 | 9,070.00 | 8,567.81 | 124,514 |
| 2024-06-18 | 9,000.00 | 9,180.00 | 8,830.00 | 9,180.00 | 8,671.72 | 64,932 |
| 2024-06-17 | 8,810.00 | 8,970.00 | 8,810.00 | 8,960.00 | 8,463.90 | 41,917 |
| 2024-06-14 | 8,820.00 | 8,850.00 | 8,700.00 | 8,820.00 | 8,331.65 | 36,585 |
| 2024-06-13 | 8,910.00 | 8,950.00 | 8,790.00 | 8,820.00 | 8,331.65 | 38,493 |
| 2024-06-12 | 8,950.00 | 8,960.00 | 8,820.00 | 8,890.00 | 8,397.78 | 46,200 |
| 2024-06-11 | 8,980.00 | 9,000.00 | 8,900.00 | 8,930.00 | 8,435.56 | 35,409 |
| 2024-06-10 | 8,920.00 | 9,070.00 | 8,870.00 | 8,980.00 | 8,482.79 | 53,658 |
| 2024-06-07 | 8,820.00 | 8,920.00 | 8,800.00 | 8,920.00 | 8,426.12 | 13,446 |
| 2024-06-05 | 8,820.00 | 8,850.00 | 8,740.00 | 8,820.00 | 8,331.65 | 39,321 |
| 2024-06-04 | 8,760.00 | 8,960.00 | 8,710.00 | 8,840.00 | 8,350.55 | 59,904 |
| 2024-06-03 | 8,680.00 | 8,820.00 | 8,630.00 | 8,760.00 | 8,274.98 | 28,387 |
| 2024-05-31 | 8,640.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,152.17 | 37,107 |
| 2024-05-30 | 8,660.00 | 8,660.00 | 8,560.00 | 8,630.00 | 8,152.17 | 13,259 |
| 2024-05-29 | 8,620.00 | 8,630.00 | 8,500.00 | 8,610.00 | 8,133.28 | 58,084 |
| 2024-05-28 | 8,600.00 | 8,650.00 | 8,580.00 | 8,620.00 | 8,142.73 | 31,392 |
| 2024-05-27 | 8,670.00 | 8,690.00 | 8,590.00 | 8,610.00 | 8,133.28 | 33,855 |
| 2024-05-24 | 8,630.00 | 8,750.00 | 8,550.00 | 8,680.00 | 8,199.40 | 33,608 |
| 2024-05-23 | 8,790.00 | 8,790.00 | 8,600.00 | 8,650.00 | 8,171.07 | 38,670 |
| 2024-05-22 | 8,800.00 | 8,800.00 | 8,690.00 | 8,690.00 | 8,208.85 | 40,353 |
| 2024-05-21 | 8,820.00 | 8,880.00 | 8,690.00 | 8,750.00 | 8,265.53 | 58,829 |
| 2024-05-20 | 8,950.00 | 8,960.00 | 8,840.00 | 8,840.00 | 8,350.55 | 16,928 |
| 2024-05-17 | 9,030.00 | 9,030.00 | 8,870.00 | 8,950.00 | 8,454.46 | 38,383 |
| 2024-05-16 | 9,010.00 | 9,090.00 | 8,950.00 | 9,030.00 | 8,530.03 | 33,457 |
| 2024-05-14 | 8,900.00 | 9,120.00 | 8,900.00 | 9,030.00 | 8,530.03 | 28,516 |
| 2024-05-13 | 9,030.00 | 9,030.00 | 8,890.00 | 8,950.00 | 8,454.46 | 25,008 |
| 2024-05-10 | 9,000.00 | 9,040.00 | 8,930.00 | 8,980.00 | 8,482.79 | 21,021 |
| 2024-05-09 | 9,020.00 | 9,020.00 | 8,880.00 | 8,980.00 | 8,482.79 | 32,535 |
| 2024-05-08 | 8,980.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,454.46 | 44,520 |
| 2024-05-07 | 9,140.00 | 9,140.00 | 8,910.00 | 8,950.00 | 8,454.46 | 57,520 |
| 2024-05-03 | 9,080.00 | 9,150.00 | 8,990.00 | 9,090.00 | 8,586.70 | 29,702 |
| 2024-05-02 | 9,060.00 | 9,120.00 | 9,000.00 | 9,100.00 | 8,596.15 | 24,691 |
| 2024-04-30 | 8,930.00 | 9,000.00 | 8,810.00 | 9,000.00 | 8,501.69 | 52,331 |
| 2024-04-29 | 8,700.00 | 8,950.00 | 8,690.00 | 8,900.00 | 8,407.22 | 28,927 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 400.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 5,000.0000 KRW |
| 2021-12-29 | 3,000.0000 KRW |
| 2020-12-29 | 1,500.0000 KRW |
| 2019-12-27 | 1,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.