Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,690.00 | 8,730.00 | 8,630.00 | 8,730.00 | 8,246.64 | 15,848 |
| 2024-04-25 | 8,730.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,237.19 | 32,257 |
| 2024-04-24 | 8,780.00 | 8,790.00 | 8,660.00 | 8,720.00 | 8,237.19 | 13,687 |
| 2024-04-23 | 8,530.00 | 8,740.00 | 8,530.00 | 8,730.00 | 8,246.64 | 16,580 |
| 2024-04-22 | 8,310.00 | 8,670.00 | 8,310.00 | 8,610.00 | 8,133.28 | 18,321 |
| 2024-04-19 | 8,480.00 | 8,530.00 | 8,270.00 | 8,430.00 | 7,963.25 | 41,326 |
| 2024-04-18 | 8,340.00 | 8,660.00 | 8,340.00 | 8,490.00 | 8,019.92 | 16,585 |
| 2024-04-17 | 8,440.00 | 8,500.00 | 8,280.00 | 8,400.00 | 7,934.91 | 62,814 |
| 2024-04-16 | 8,590.00 | 8,600.00 | 8,320.00 | 8,400.00 | 7,934.91 | 83,655 |
| 2024-04-15 | 8,600.00 | 8,690.00 | 8,560.00 | 8,580.00 | 8,104.94 | 27,261 |
| 2024-04-12 | 8,650.00 | 8,740.00 | 8,640.00 | 8,730.00 | 8,246.64 | 10,585 |
| 2024-04-11 | 8,730.00 | 8,730.00 | 8,590.00 | 8,700.00 | 8,218.30 | 13,264 |
| 2024-04-09 | 8,830.00 | 8,840.00 | 8,610.00 | 8,750.00 | 8,265.53 | 46,729 |
| 2024-04-08 | 8,820.00 | 8,880.00 | 8,740.00 | 8,780.00 | 8,293.87 | 19,395 |
| 2024-04-05 | 8,810.00 | 8,830.00 | 8,710.00 | 8,790.00 | 8,303.31 | 38,696 |
| 2024-04-04 | 8,880.00 | 8,880.00 | 8,730.00 | 8,840.00 | 8,350.55 | 31,822 |
| 2024-04-03 | 8,970.00 | 8,980.00 | 8,770.00 | 8,770.00 | 8,284.42 | 35,165 |
| 2024-04-02 | 9,050.00 | 9,180.00 | 8,950.00 | 9,000.00 | 8,501.69 | 21,478 |
| 2024-04-01 | 8,900.00 | 9,050.00 | 8,860.00 | 9,050.00 | 8,548.92 | 48,696 |
| 2024-03-29 | 8,950.00 | 8,950.00 | 8,750.00 | 8,900.00 | 8,407.22 | 37,365 |
| 2024-03-28 | 9,130.00 | 9,130.00 | 8,770.00 | 8,860.00 | 8,369.44 | 66,886 |
| 2024-03-27 | 9,140.00 | 9,220.00 | 9,060.00 | 9,100.00 | 8,596.15 | 14,263 |
| 2024-03-26 | 9,100.00 | 9,180.00 | 8,980.00 | 9,130.00 | 8,624.49 | 56,067 |
| 2024-03-25 | 9,320.00 | 9,320.00 | 9,040.00 | 9,110.00 | 8,605.60 | 28,018 |
| 2024-03-22 | 9,120.00 | 9,250.00 | 9,070.00 | 9,250.00 | 8,737.84 | 52,182 |
| 2024-03-21 | 9,100.00 | 9,200.00 | 9,060.00 | 9,140.00 | 8,633.94 | 22,079 |
| 2024-03-20 | 9,200.00 | 9,200.00 | 8,990.00 | 9,100.00 | 8,596.15 | 58,313 |
| 2024-03-19 | 9,250.00 | 9,250.00 | 9,050.00 | 9,200.00 | 8,690.61 | 28,309 |
| 2024-03-18 | 9,210.00 | 9,360.00 | 9,120.00 | 9,220.00 | 8,709.51 | 26,380 |
| 2024-03-15 | 9,190.00 | 9,330.00 | 9,150.00 | 9,200.00 | 8,690.61 | 21,521 |
| 2024-03-14 | 9,200.00 | 9,350.00 | 9,170.00 | 9,190.00 | 8,681.17 | 32,184 |
| 2024-03-13 | 9,120.00 | 9,250.00 | 9,050.00 | 9,220.00 | 8,709.51 | 24,200 |
| 2024-03-12 | 9,050.00 | 9,140.00 | 8,980.00 | 9,100.00 | 8,596.15 | 40,623 |
| 2024-03-11 | 9,090.00 | 9,180.00 | 9,010.00 | 9,080.00 | 8,577.26 | 40,004 |
| 2024-03-08 | 8,900.00 | 9,110.00 | 8,900.00 | 9,090.00 | 8,586.70 | 46,689 |
| 2024-03-07 | 9,100.00 | 9,130.00 | 8,950.00 | 8,950.00 | 8,454.46 | 28,140 |
| 2024-03-06 | 9,090.00 | 9,190.00 | 9,000.00 | 9,050.00 | 8,548.92 | 21,220 |
| 2024-03-05 | 9,140.00 | 9,270.00 | 9,080.00 | 9,190.00 | 8,681.17 | 34,291 |
| 2024-03-04 | 9,240.00 | 9,280.00 | 9,060.00 | 9,090.00 | 8,586.70 | 49,092 |
| 2024-02-29 | 9,100.00 | 9,300.00 | 9,070.00 | 9,240.00 | 8,728.40 | 53,240 |
| 2024-02-28 | 8,980.00 | 9,140.00 | 8,940.00 | 9,110.00 | 8,605.60 | 38,743 |
| 2024-02-27 | 8,880.00 | 8,990.00 | 8,750.00 | 8,980.00 | 8,482.79 | 52,373 |
| 2024-02-26 | 9,300.00 | 9,300.00 | 8,790.00 | 8,880.00 | 8,388.33 | 130,626 |
| 2024-02-23 | 9,210.00 | 9,550.00 | 9,120.00 | 9,300.00 | 8,785.08 | 135,014 |
| 2024-02-22 | 9,400.00 | 9,480.00 | 9,200.00 | 9,210.00 | 8,700.06 | 34,895 |
| 2024-02-21 | 9,400.00 | 9,460.00 | 9,220.00 | 9,360.00 | 8,841.75 | 80,403 |
| 2024-02-20 | 9,580.00 | 9,660.00 | 9,400.00 | 9,400.00 | 8,879.54 | 69,841 |
| 2024-02-19 | 9,140.00 | 9,580.00 | 9,140.00 | 9,580.00 | 9,049.57 | 73,740 |
| 2024-02-16 | 9,070.00 | 9,190.00 | 9,000.00 | 9,140.00 | 8,633.94 | 74,418 |
| 2024-02-15 | 9,340.00 | 9,340.00 | 9,060.00 | 9,070.00 | 8,567.81 | 117,713 |
| 2024-02-14 | 9,390.00 | 9,400.00 | 9,100.00 | 9,350.00 | 8,832.31 | 161,408 |
| 2024-02-13 | 9,340.00 | 9,430.00 | 9,300.00 | 9,390.00 | 8,870.09 | 62,514 |
| 2024-02-08 | 9,330.00 | 9,500.00 | 9,240.00 | 9,340.00 | 8,822.86 | 43,146 |
| 2024-02-07 | 9,340.00 | 9,420.00 | 9,260.00 | 9,340.00 | 8,822.86 | 82,900 |
| 2024-02-06 | 9,520.00 | 9,630.00 | 9,260.00 | 9,340.00 | 8,822.86 | 83,262 |
| 2024-02-05 | 9,740.00 | 9,770.00 | 9,390.00 | 9,520.00 | 8,992.90 | 107,995 |
| 2024-02-02 | 9,350.00 | 9,760.00 | 9,210.00 | 9,740.00 | 9,200.71 | 201,441 |
| 2024-02-01 | 9,040.00 | 9,400.00 | 8,820.00 | 9,340.00 | 8,822.86 | 207,523 |
| 2024-01-31 | 9,160.00 | 9,300.00 | 8,800.00 | 9,000.00 | 8,501.69 | 120,410 |
| 2024-01-30 | 8,730.00 | 9,290.00 | 8,730.00 | 9,160.00 | 8,652.83 | 149,873 |
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.