Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 8,580.00 | 8,690.00 | 8,340.00 | 8,600.00 | 8,034.56 | 12,170 |
| 2023-10-31 | 8,760.00 | 8,900.00 | 8,460.00 | 8,580.00 | 8,015.88 | 18,798 |
| 2023-10-30 | 8,490.00 | 8,780.00 | 8,470.00 | 8,780.00 | 8,202.73 | 3,180 |
| 2023-10-27 | 8,650.00 | 8,650.00 | 8,460.00 | 8,520.00 | 7,959.82 | 13,731 |
| 2023-10-26 | 8,800.00 | 8,820.00 | 8,500.00 | 8,580.00 | 8,015.88 | 8,784 |
| 2023-10-25 | 8,550.00 | 8,850.00 | 8,550.00 | 8,800.00 | 8,221.41 | 27,232 |
| 2023-10-24 | 8,680.00 | 8,700.00 | 8,450.00 | 8,670.00 | 8,099.96 | 11,108 |
| 2023-10-23 | 8,210.00 | 8,720.00 | 8,210.00 | 8,640.00 | 8,071.93 | 41,378 |
| 2023-10-20 | 8,560.00 | 8,590.00 | 8,200.00 | 8,570.00 | 8,006.53 | 33,484 |
| 2023-10-19 | 8,900.00 | 8,900.00 | 8,590.00 | 8,590.00 | 8,025.22 | 6,439 |
| 2023-10-18 | 8,680.00 | 8,790.00 | 8,550.00 | 8,790.00 | 8,212.07 | 4,403 |
| 2023-10-17 | 8,750.00 | 8,830.00 | 8,560.00 | 8,570.00 | 8,006.53 | 30,344 |
| 2023-10-16 | 8,840.00 | 8,870.00 | 8,690.00 | 8,780.00 | 8,202.73 | 10,657 |
| 2023-10-13 | 8,920.00 | 8,940.00 | 8,750.00 | 8,840.00 | 8,258.78 | 22,677 |
| 2023-10-12 | 8,950.00 | 8,950.00 | 8,840.00 | 8,910.00 | 8,324.18 | 7,307 |
| 2023-10-11 | 8,710.00 | 8,900.00 | 8,710.00 | 8,890.00 | 8,305.49 | 10,172 |
| 2023-10-10 | 8,770.00 | 8,910.00 | 8,640.00 | 8,740.00 | 8,165.36 | 29,778 |
| 2023-10-06 | 8,620.00 | 8,770.00 | 8,540.00 | 8,770.00 | 8,193.38 | 26,855 |
| 2023-10-05 | 8,820.00 | 8,890.00 | 8,600.00 | 8,600.00 | 8,034.56 | 45,764 |
| 2023-10-04 | 9,090.00 | 9,120.00 | 8,450.00 | 8,890.00 | 8,305.49 | 61,760 |
| 2023-09-27 | 9,060.00 | 9,110.00 | 8,910.00 | 9,090.00 | 8,492.34 | 21,586 |
| 2023-09-26 | 9,260.00 | 9,260.00 | 8,850.00 | 9,000.00 | 8,408.26 | 50,723 |
| 2023-09-25 | 9,120.00 | 9,230.00 | 8,990.00 | 9,230.00 | 8,623.14 | 23,024 |
| 2023-09-22 | 9,250.00 | 9,250.00 | 9,080.00 | 9,130.00 | 8,529.71 | 15,554 |
| 2023-09-21 | 9,260.00 | 9,260.00 | 9,120.00 | 9,260.00 | 8,651.17 | 12,929 |
| 2023-09-20 | 9,480.00 | 9,490.00 | 9,190.00 | 9,260.00 | 8,651.17 | 26,937 |
| 2023-09-19 | 9,320.00 | 9,550.00 | 9,300.00 | 9,450.00 | 8,828.67 | 31,498 |
| 2023-09-18 | 9,190.00 | 9,330.00 | 9,150.00 | 9,320.00 | 8,707.22 | 13,424 |
| 2023-09-15 | 9,150.00 | 9,260.00 | 9,130.00 | 9,190.00 | 8,585.77 | 11,413 |
| 2023-09-14 | 9,150.00 | 9,200.00 | 9,150.00 | 9,150.00 | 8,548.40 | 5,175 |
| 2023-09-13 | 9,090.00 | 9,230.00 | 9,090.00 | 9,150.00 | 8,548.40 | 8,851 |
| 2023-09-12 | 9,130.00 | 9,190.00 | 9,070.00 | 9,150.00 | 8,548.40 | 35,996 |
| 2023-09-11 | 9,370.00 | 9,370.00 | 9,090.00 | 9,140.00 | 8,539.06 | 28,668 |
| 2023-09-08 | 9,100.00 | 9,370.00 | 9,070.00 | 9,370.00 | 8,753.93 | 32,865 |
| 2023-09-07 | 9,370.00 | 9,370.00 | 9,110.00 | 9,120.00 | 8,520.37 | 41,650 |
| 2023-09-06 | 9,500.00 | 9,500.00 | 9,250.00 | 9,370.00 | 8,753.93 | 31,433 |
| 2023-09-05 | 9,700.00 | 9,700.00 | 9,210.00 | 9,530.00 | 8,903.42 | 82,302 |
| 2023-09-04 | 9,620.00 | 9,690.00 | 9,540.00 | 9,690.00 | 9,052.90 | 5,974 |
| 2023-09-01 | 9,650.00 | 9,670.00 | 9,460.00 | 9,590.00 | 8,959.47 | 8,095 |
| 2023-08-31 | 9,670.00 | 9,730.00 | 9,500.00 | 9,540.00 | 8,912.76 | 15,997 |
| 2023-08-30 | 9,700.00 | 9,850.00 | 9,410.00 | 9,700.00 | 9,062.24 | 25,157 |
| 2023-08-29 | 9,280.00 | 9,460.00 | 9,280.00 | 9,380.00 | 8,763.28 | 6,331 |
| 2023-08-28 | 9,390.00 | 9,490.00 | 9,230.00 | 9,360.00 | 8,744.59 | 12,171 |
| 2023-08-25 | 9,330.00 | 9,330.00 | 9,200.00 | 9,310.00 | 8,697.88 | 25,929 |
| 2023-08-24 | 9,220.00 | 9,400.00 | 9,180.00 | 9,310.00 | 8,697.88 | 13,282 |
| 2023-08-23 | 9,340.00 | 9,480.00 | 9,080.00 | 9,310.00 | 8,697.88 | 21,041 |
| 2023-08-22 | 9,510.00 | 9,510.00 | 9,210.00 | 9,340.00 | 8,725.91 | 10,959 |
| 2023-08-21 | 9,230.00 | 9,390.00 | 9,150.00 | 9,340.00 | 8,725.91 | 38,790 |
| 2023-08-18 | 9,120.00 | 9,340.00 | 8,950.00 | 9,340.00 | 8,725.91 | 21,534 |
| 2023-08-17 | 9,330.00 | 9,350.00 | 8,840.00 | 9,150.00 | 8,548.40 | 73,544 |
| 2023-08-16 | 9,720.00 | 9,720.00 | 9,250.00 | 9,330.00 | 8,716.56 | 52,079 |
| 2023-08-14 | 9,770.00 | 9,930.00 | 9,770.00 | 9,850.00 | 9,202.38 | 17,942 |
| 2023-08-11 | 9,510.00 | 9,830.00 | 9,490.00 | 9,780.00 | 9,136.98 | 34,731 |
| 2023-08-10 | 9,700.00 | 9,870.00 | 9,450.00 | 9,510.00 | 8,884.73 | 52,081 |
| 2023-08-09 | 10,060.00 | 10,060.00 | 9,700.00 | 9,750.00 | 9,108.95 | 21,963 |
| 2023-08-08 | 9,950.00 | 10,090.00 | 9,880.00 | 9,930.00 | 9,277.12 | 23,288 |
| 2023-08-07 | 9,840.00 | 10,000.00 | 9,750.00 | 9,970.00 | 9,314.49 | 19,320 |
| 2023-08-04 | 9,770.00 | 9,840.00 | 9,650.00 | 9,840.00 | 9,193.03 | 13,737 |
| 2023-08-03 | 9,700.00 | 9,800.00 | 9,550.00 | 9,730.00 | 9,090.27 | 31,412 |
| 2023-08-02 | 9,740.00 | 9,810.00 | 9,630.00 | 9,730.00 | 9,090.27 | 17,553 |
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.