Ilshin Spinnin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,400.00	13,500.00	13,380.00	13,450.00	12,565.68	94,013
2023-05-03	13,250.00	13,530.00	13,230.00	13,440.00	12,556.34	172,710
2023-05-02	13,260.00	13,330.00	13,170.00	13,240.00	12,369.49	103,651
2023-04-28	13,280.00	13,300.00	13,170.00	13,260.00	12,388.17	88,758
2023-04-27	13,240.00	13,300.00	13,100.00	13,220.00	12,350.80	83,592
2023-04-26	13,440.00	13,480.00	13,170.00	13,170.00	12,304.09	85,654
2023-04-25	13,500.00	13,500.00	13,100.00	13,310.00	12,434.88	126,002
2023-04-24	13,350.00	14,000.00	13,020.00	13,250.00	12,378.83	374,149
2023-04-21	13,340.00	13,440.00	13,230.00	13,320.00	12,444.23	82,314
2023-04-20	13,340.00	13,450.00	13,300.00	13,340.00	12,462.91	76,747
2023-04-19	12,910.00	13,450.00	12,910.00	13,340.00	12,462.91	145,502
2023-04-18	12,700.00	13,100.00	12,700.00	12,930.00	12,079.87	79,803
2023-04-17	13,070.00	13,080.00	12,580.00	12,680.00	11,846.31	108,897
2023-04-14	12,970.00	13,170.00	12,700.00	13,070.00	12,210.66	82,211
2023-04-05	130,000.00	131,600.00	128,900.00	130,700.00	12,210.66	92,390
2023-04-04	130,000.00	132,000.00	128,900.00	130,500.00	12,191.98	64,640
2023-04-03	130,100.00	131,400.00	129,400.00	130,000.00	12,145.27	42,840
2023-03-31	130,000.00	130,000.00	128,300.00	129,800.00	12,126.58	30,800
2023-03-30	130,000.00	130,800.00	127,500.00	129,200.00	12,070.53	41,860
2023-03-29	128,300.00	129,800.00	127,500.00	129,400.00	12,089.21	60,330
2023-03-28	130,400.00	130,700.00	127,700.00	127,700.00	11,930.39	80,790
2023-03-27	131,400.00	132,300.00	128,500.00	130,400.00	12,182.64	53,400
2023-03-24	131,800.00	132,300.00	131,000.00	131,800.00	12,313.43	44,010
2023-03-23	128,600.00	132,400.00	128,600.00	131,800.00	12,313.43	75,530
2023-03-22	128,700.00	129,300.00	127,500.00	129,300.00	12,079.87	72,680
2023-03-21	128,800.00	129,400.00	127,000.00	128,000.00	11,958.42	50,500
2023-03-20	128,800.00	129,000.00	127,800.00	128,800.00	12,033.16	44,210
2023-03-17	127,200.00	128,900.00	127,000.00	127,900.00	11,949.07	36,470
2023-03-16	127,200.00	127,400.00	125,200.00	127,200.00	11,883.68	47,060
2023-03-15	126,100.00	128,700.00	126,000.00	127,400.00	11,902.36	47,110
2023-03-14	131,500.00	131,500.00	125,800.00	125,900.00	11,762.22	146,050
2023-03-13	132,900.00	132,900.00	129,000.00	131,000.00	12,238.69	134,030
2023-03-10	133,500.00	135,400.00	132,500.00	133,900.00	12,509.63	71,770
2023-03-09	134,000.00	136,700.00	132,700.00	134,800.00	12,593.71	67,520
2023-03-08	134,600.00	136,300.00	132,600.00	134,000.00	12,518.97	99,930
2023-03-07	132,000.00	134,400.00	130,800.00	134,100.00	12,528.31	128,640
2023-03-06	132,500.00	133,200.00	131,000.00	131,800.00	12,313.43	43,710
2023-03-03	131,800.00	133,400.00	131,000.00	132,500.00	12,378.83	107,690
2023-03-02	131,500.00	132,700.00	130,000.00	131,900.00	12,322.77	82,690
2023-02-28	132,300.00	132,900.00	130,200.00	131,500.00	12,285.40	108,040
2023-02-27	133,200.00	133,200.00	130,700.00	132,900.00	12,416.20	76,950
2023-02-24	134,700.00	135,300.00	132,900.00	133,500.00	12,472.26	150,180
2023-02-23	134,600.00	136,200.00	133,400.00	134,400.00	12,556.34	140,840
2023-02-22	136,100.00	137,600.00	133,900.00	135,700.00	12,677.79	243,040
2023-02-21	139,800.00	142,000.00	136,800.00	137,000.00	12,799.24	481,810
2023-02-20	124,400.00	142,000.00	124,200.00	137,800.00	12,873.98	1,180,910
2023-02-17	113,600.00	124,500.00	112,800.00	124,400.00	11,622.09	300,880
2023-02-16	109,000.00	113,800.00	108,500.00	113,500.00	10,603.75	117,570
2023-02-15	108,900.00	109,500.00	107,900.00	108,500.00	10,136.63	62,180
2023-02-14	105,200.00	109,400.00	105,200.00	108,400.00	10,127.28	76,850
2023-02-13	105,000.00	105,600.00	103,900.00	105,500.00	9,856.35	23,900
2023-02-10	103,200.00	105,100.00	102,700.00	105,000.00	9,809.64	25,360
2023-02-09	103,400.00	103,500.00	102,200.00	103,200.00	9,641.47	45,420
2023-02-08	103,200.00	103,700.00	103,000.00	103,200.00	9,641.47	39,160
2023-02-07	104,800.00	104,800.00	103,000.00	103,000.00	9,622.79	18,560
2023-02-06	103,100.00	104,500.00	102,900.00	104,500.00	9,762.93	21,280
2023-02-03	103,300.00	103,500.00	102,800.00	103,100.00	9,632.13	7,000
2023-02-02	102,900.00	104,000.00	102,800.00	102,800.00	9,604.10	11,450
2023-02-01	102,100.00	103,500.00	102,100.00	102,600.00	9,585.42	9,770
2023-01-31	103,200.00	103,200.00	101,900.00	102,000.00	9,529.36	9,960

← NewerPage 15 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.