Ilshin Spinnin historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9,710.00	9,760.00	9,650.00	9,740.00	9,099.61	8,965
2023-07-31	9,800.00	9,800.00	9,620.00	9,720.00	9,080.92	10,307
2023-07-28	9,310.00	9,790.00	9,260.00	9,710.00	9,071.58	33,506
2023-07-27	9,000.00	9,560.00	9,000.00	9,540.00	8,912.76	49,987
2023-07-26	9,400.00	9,620.00	9,100.00	9,170.00	8,567.08	46,098
2023-07-25	9,750.00	9,880.00	9,500.00	9,620.00	8,987.50	70,495
2023-07-24	10,140.00	10,140.00	9,750.00	9,750.00	9,108.95	38,269
2023-07-21	10,080.00	10,180.00	9,950.00	10,180.00	9,510.68	12,041
2023-07-20	10,160.00	10,160.00	9,900.00	10,070.00	9,407.91	7,298
2023-07-19	10,300.00	10,360.00	10,060.00	10,070.00	9,407.91	15,605
2023-07-18	10,330.00	10,490.00	10,180.00	10,300.00	9,622.79	14,887
2023-07-17	10,260.00	10,370.00	10,200.00	10,350.00	9,669.50	11,162
2023-07-14	10,260.00	10,350.00	10,150.00	10,300.00	9,622.79	12,449
2023-07-13	10,140.00	10,530.00	10,100.00	10,300.00	9,622.79	11,301
2023-07-12	10,100.00	10,140.00	10,040.00	10,080.00	9,417.25	29,861
2023-07-11	10,100.00	10,100.00	9,840.00	10,060.00	9,398.57	21,751
2023-07-10	10,050.00	10,230.00	9,920.00	10,100.00	9,435.94	16,298
2023-07-07	10,200.00	10,200.00	9,830.00	10,040.00	9,379.88	51,586
2023-07-06	10,370.00	10,370.00	9,800.00	10,100.00	9,435.94	33,567
2023-07-05	10,440.00	10,450.00	10,290.00	10,360.00	9,678.84	21,106
2023-07-04	10,470.00	10,470.00	10,300.00	10,440.00	9,753.58	10,016
2023-07-03	10,540.00	10,540.00	10,400.00	10,470.00	9,781.61	12,172
2023-06-30	10,530.00	10,530.00	10,350.00	10,470.00	9,781.61	3,497
2023-06-29	10,560.00	10,560.00	10,300.00	10,430.00	9,744.24	24,911
2023-06-28	10,610.00	10,700.00	10,450.00	10,480.00	9,790.95	21,211
2023-06-27	10,690.00	10,690.00	10,490.00	10,650.00	9,949.78	11,829
2023-06-26	10,600.00	10,690.00	10,470.00	10,620.00	9,921.75	5,802
2023-06-23	10,650.00	10,750.00	10,520.00	10,600.00	9,903.06	13,633
2023-06-22	10,530.00	10,730.00	10,490.00	10,650.00	9,949.78	12,136
2023-06-21	10,510.00	10,630.00	10,390.00	10,570.00	9,875.04	23,725
2023-06-20	10,800.00	10,840.00	10,560.00	10,600.00	9,903.06	12,197
2023-06-19	10,690.00	10,870.00	10,670.00	10,800.00	10,089.91	10,541
2023-06-16	10,580.00	10,800.00	10,390.00	10,700.00	9,996.49	24,666
2023-06-15	10,570.00	10,610.00	10,340.00	10,570.00	9,875.04	36,530
2023-06-14	10,900.00	10,900.00	10,480.00	10,570.00	9,875.04	95,895
2023-06-13	11,130.00	11,130.00	10,630.00	10,900.00	10,183.34	87,881
2023-06-12	11,160.00	11,230.00	10,900.00	11,010.00	10,286.11	36,141
2023-06-09	11,150.00	11,250.00	11,070.00	11,160.00	10,426.24	18,339
2023-06-08	11,210.00	11,360.00	10,980.00	11,060.00	10,332.82	38,587
2023-06-07	11,270.00	11,400.00	11,220.00	11,270.00	10,529.01	16,286
2023-06-05	11,320.00	11,340.00	11,180.00	11,270.00	10,529.01	31,300
2023-06-02	11,340.00	11,370.00	11,200.00	11,320.00	10,575.72	22,711
2023-06-01	11,550.00	11,650.00	11,270.00	11,270.00	10,529.01	27,697
2023-05-31	11,660.00	11,670.00	11,430.00	11,550.00	10,790.60	39,617
2023-05-30	11,540.00	11,800.00	11,410.00	11,650.00	10,884.03	24,041
2023-05-26	11,470.00	11,580.00	11,390.00	11,580.00	10,818.63	33,948
2023-05-25	11,590.00	11,650.00	11,180.00	11,580.00	10,818.63	83,177
2023-05-24	11,520.00	11,590.00	11,430.00	11,590.00	10,827.97	36,058
2023-05-23	11,620.00	11,620.00	11,500.00	11,500.00	10,743.89	50,106
2023-05-22	11,790.00	11,790.00	11,550.00	11,620.00	10,856.00	34,299
2023-05-19	11,710.00	11,920.00	11,450.00	11,790.00	11,014.82	74,676
2023-05-18	11,680.00	11,890.00	11,420.00	11,810.00	11,033.51	90,725
2023-05-17	11,600.00	12,180.00	11,370.00	11,500.00	10,743.89	256,875
2023-05-16	12,400.00	12,400.00	11,590.00	11,600.00	10,837.32	80,258
2023-05-15	12,300.00	12,390.00	11,970.00	11,990.00	11,201.67	53,493
2023-05-12	13,350.00	13,350.00	12,290.00	12,350.00	11,538.00	82,925
2023-05-11	13,420.00	13,550.00	13,250.00	13,250.00	12,378.83	38,798
2023-05-10	13,800.00	13,810.00	13,350.00	13,400.00	12,518.97	195,046
2023-05-09	13,610.00	13,830.00	13,590.00	13,800.00	12,892.67	164,163
2023-05-08	13,380.00	13,580.00	13,380.00	13,540.00	12,649.76	179,969

← NewerPage 14 of 21 · 1,217 trading daysOlder →

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.