Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,460.00 | 9,720.00 | 8,400.00 | 8,700.00 | 8,218.30 | 595,024 |
| 2024-01-26 | 8,340.00 | 8,460.00 | 8,220.00 | 8,430.00 | 7,963.25 | 36,224 |
| 2024-01-25 | 8,340.00 | 8,340.00 | 8,200.00 | 8,240.00 | 7,783.77 | 26,832 |
| 2024-01-24 | 8,480.00 | 8,480.00 | 8,220.00 | 8,230.00 | 7,774.32 | 94,022 |
| 2024-01-23 | 8,380.00 | 8,490.00 | 8,330.00 | 8,420.00 | 7,953.80 | 5,331 |
| 2024-01-22 | 8,360.00 | 8,400.00 | 8,300.00 | 8,360.00 | 7,897.12 | 9,881 |
| 2024-01-19 | 8,370.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,934.91 | 17,191 |
| 2024-01-18 | 8,390.00 | 8,390.00 | 8,160.00 | 8,300.00 | 7,840.44 | 113,541 |
| 2024-01-17 | 8,630.00 | 8,630.00 | 8,210.00 | 8,290.00 | 7,831.00 | 61,852 |
| 2024-01-16 | 8,730.00 | 8,730.00 | 8,540.00 | 8,590.00 | 8,114.39 | 29,956 |
| 2024-01-15 | 8,800.00 | 8,820.00 | 8,700.00 | 8,730.00 | 8,246.64 | 23,466 |
| 2024-01-12 | 8,740.00 | 8,780.00 | 8,600.00 | 8,770.00 | 8,284.42 | 60,991 |
| 2024-01-11 | 8,740.00 | 8,800.00 | 8,680.00 | 8,740.00 | 8,256.08 | 14,233 |
| 2024-01-10 | 8,780.00 | 8,790.00 | 8,660.00 | 8,730.00 | 8,246.64 | 52,182 |
| 2024-01-09 | 8,800.00 | 8,850.00 | 8,740.00 | 8,800.00 | 8,312.76 | 28,375 |
| 2024-01-08 | 8,740.00 | 8,780.00 | 8,650.00 | 8,780.00 | 8,293.87 | 22,833 |
| 2024-01-05 | 8,710.00 | 8,780.00 | 8,630.00 | 8,740.00 | 8,256.08 | 35,790 |
| 2024-01-04 | 8,840.00 | 8,840.00 | 8,710.00 | 8,710.00 | 8,227.74 | 54,397 |
| 2024-01-03 | 8,910.00 | 8,920.00 | 8,730.00 | 8,800.00 | 8,312.76 | 25,834 |
| 2024-01-02 | 8,880.00 | 8,910.00 | 8,700.00 | 8,910.00 | 8,416.67 | 50,469 |
| 2023-12-28 | 9,080.00 | 9,100.00 | 8,880.00 | 8,880.00 | 8,388.33 | 26,249 |
| 2023-12-27 | 9,000.00 | 9,100.00 | 8,790.00 | 9,090.00 | 8,586.70 | 57,026 |
| 2023-12-26 | 9,140.00 | 9,140.00 | 8,990.00 | 9,100.00 | 8,501.69 | 13,851 |
| 2023-12-22 | 9,050.00 | 9,120.00 | 9,010.00 | 9,060.00 | 8,464.32 | 20,644 |
| 2023-12-21 | 9,000.00 | 9,140.00 | 8,930.00 | 9,050.00 | 8,454.97 | 53,468 |
| 2023-12-20 | 8,960.00 | 8,980.00 | 8,850.00 | 8,980.00 | 8,389.58 | 38,170 |
| 2023-12-19 | 8,940.00 | 9,020.00 | 8,840.00 | 8,900.00 | 8,314.84 | 36,584 |
| 2023-12-18 | 8,810.00 | 9,000.00 | 8,810.00 | 8,930.00 | 8,342.86 | 51,219 |
| 2023-12-15 | 8,820.00 | 8,850.00 | 8,680.00 | 8,840.00 | 8,258.78 | 44,244 |
| 2023-12-14 | 8,910.00 | 8,910.00 | 8,670.00 | 8,820.00 | 8,240.10 | 81,791 |
| 2023-12-13 | 8,900.00 | 8,900.00 | 8,760.00 | 8,850.00 | 8,268.12 | 20,784 |
| 2023-12-12 | 8,880.00 | 8,900.00 | 8,710.00 | 8,890.00 | 8,305.49 | 41,295 |
| 2023-12-11 | 8,880.00 | 8,910.00 | 8,770.00 | 8,880.00 | 8,296.15 | 17,875 |
| 2023-12-08 | 8,750.00 | 8,990.00 | 8,710.00 | 8,880.00 | 8,296.15 | 27,095 |
| 2023-12-07 | 8,800.00 | 8,900.00 | 8,710.00 | 8,790.00 | 8,212.07 | 11,466 |
| 2023-12-06 | 8,950.00 | 8,990.00 | 8,800.00 | 8,800.00 | 8,221.41 | 13,602 |
| 2023-12-05 | 8,850.00 | 9,060.00 | 8,760.00 | 8,950.00 | 8,361.55 | 24,554 |
| 2023-12-04 | 8,710.00 | 8,830.00 | 8,630.00 | 8,790.00 | 8,212.07 | 32,983 |
| 2023-12-01 | 8,790.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,146.67 | 65,618 |
| 2023-11-30 | 8,870.00 | 8,870.00 | 8,650.00 | 8,790.00 | 8,212.07 | 43,687 |
| 2023-11-29 | 8,930.00 | 8,930.00 | 8,790.00 | 8,860.00 | 8,277.47 | 25,753 |
| 2023-11-28 | 9,030.00 | 9,130.00 | 8,780.00 | 8,880.00 | 8,296.15 | 98,353 |
| 2023-11-27 | 9,120.00 | 9,180.00 | 8,970.00 | 9,050.00 | 8,454.97 | 34,034 |
| 2023-11-24 | 9,230.00 | 9,230.00 | 8,990.00 | 9,110.00 | 8,511.03 | 32,003 |
| 2023-11-23 | 9,290.00 | 9,290.00 | 9,120.00 | 9,130.00 | 8,529.71 | 23,799 |
| 2023-11-22 | 9,230.00 | 9,300.00 | 9,190.00 | 9,230.00 | 8,623.14 | 20,991 |
| 2023-11-21 | 9,090.00 | 9,360.00 | 9,090.00 | 9,230.00 | 8,623.14 | 42,599 |
| 2023-11-20 | 9,190.00 | 9,450.00 | 9,170.00 | 9,190.00 | 8,585.77 | 75,142 |
| 2023-11-17 | 9,400.00 | 9,410.00 | 9,120.00 | 9,190.00 | 8,585.77 | 146,532 |
| 2023-11-16 | 8,850.00 | 10,680.00 | 8,790.00 | 9,490.00 | 8,866.04 | 1,278,385 |
| 2023-11-15 | 8,990.00 | 8,990.00 | 8,670.00 | 8,850.00 | 8,268.12 | 40,635 |
| 2023-11-14 | 8,800.00 | 8,920.00 | 8,750.00 | 8,850.00 | 8,268.12 | 12,059 |
| 2023-11-13 | 8,990.00 | 8,990.00 | 8,770.00 | 8,850.00 | 8,268.12 | 8,949 |
| 2023-11-10 | 8,990.00 | 8,990.00 | 8,800.00 | 8,820.00 | 8,240.10 | 10,440 |
| 2023-11-09 | 8,910.00 | 8,980.00 | 8,800.00 | 8,960.00 | 8,370.89 | 16,968 |
| 2023-11-08 | 8,860.00 | 9,070.00 | 8,840.00 | 8,960.00 | 8,370.89 | 18,264 |
| 2023-11-07 | 8,880.00 | 8,890.00 | 8,590.00 | 8,840.00 | 8,258.78 | 23,729 |
| 2023-11-06 | 8,790.00 | 8,880.00 | 8,740.00 | 8,880.00 | 8,296.15 | 17,637 |
| 2023-11-03 | 8,760.00 | 8,800.00 | 8,630.00 | 8,650.00 | 8,081.27 | 6,628 |
| 2023-11-02 | 8,720.00 | 8,790.00 | 8,640.00 | 8,710.00 | 8,137.33 | 12,802 |
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.