Ilshin Spinnin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	105,000.00	105,000.00	102,900.00	103,000.00	9,622.79	20,380
2023-01-27	104,000.00	105,200.00	103,300.00	105,000.00	9,809.64	33,430
2023-01-26	103,500.00	104,300.00	102,500.00	103,700.00	9,688.19	25,110
2023-01-25	104,600.00	105,500.00	103,300.00	103,500.00	9,669.50	39,300
2023-01-20	105,000.00	105,500.00	103,000.00	105,000.00	9,809.64	32,030
2023-01-19	103,500.00	106,500.00	102,500.00	106,000.00	9,903.06	30,100
2023-01-18	105,500.00	106,000.00	102,500.00	104,500.00	9,762.93	40,290
2023-01-17	106,500.00	106,500.00	104,000.00	105,500.00	9,856.35	11,840
2023-01-16	103,500.00	106,000.00	102,500.00	106,000.00	9,903.06	20,250
2023-01-13	102,000.00	105,000.00	101,500.00	103,500.00	9,669.50	23,160
2023-01-12	104,000.00	104,000.00	100,500.00	101,500.00	9,482.65	57,950
2023-01-11	105,000.00	105,500.00	102,500.00	103,500.00	9,669.50	13,290
2023-01-10	103,500.00	107,500.00	102,000.00	105,000.00	9,809.64	32,780
2023-01-09	99,700.00	104,000.00	99,700.00	103,000.00	9,622.79	43,650
2023-01-06	101,000.00	102,500.00	99,300.00	99,700.00	9,314.49	46,610
2023-01-05	99,600.00	101,500.00	99,600.00	101,000.00	9,435.94	17,760
2023-01-04	99,600.00	100,500.00	98,700.00	99,600.00	9,305.14	12,650
2023-01-03	100,500.00	100,500.00	97,600.00	99,600.00	9,305.14	60,880
2023-01-02	102,000.00	103,500.00	99,500.00	99,500.00	9,295.80	70,250
2022-12-29	101,500.00	105,000.00	100,500.00	103,000.00	9,622.79	193,020
2022-12-28	103,500.00	105,500.00	99,700.00	101,500.00	9,482.65	200,010
2022-12-27	104,000.00	108,500.00	104,000.00	108,000.00	9,622.79	260,780
2022-12-26	104,500.00	105,500.00	102,500.00	105,000.00	9,355.49	59,550
2022-12-23	108,500.00	109,000.00	104,000.00	105,000.00	9,355.49	137,820
2022-12-22	109,000.00	110,500.00	107,500.00	110,000.00	9,800.99	26,210
2022-12-21	107,000.00	111,000.00	107,000.00	110,000.00	9,800.99	25,760
2022-12-20	108,500.00	109,000.00	104,500.00	107,500.00	9,578.24	65,150
2022-12-19	109,500.00	110,000.00	107,000.00	109,000.00	9,711.89	36,980
2022-12-16	110,500.00	111,500.00	108,500.00	111,000.00	9,890.09	21,650
2022-12-15	113,500.00	113,500.00	110,000.00	111,500.00	9,934.64	45,190
2022-12-14	104,000.00	114,000.00	104,000.00	113,000.00	10,068.29	184,730
2022-12-13	100,000.00	107,500.00	99,600.00	105,500.00	9,400.04	86,600
2022-12-12	99,500.00	100,500.00	98,800.00	99,900.00	8,901.08	18,380
2022-12-09	98,400.00	100,000.00	98,400.00	99,500.00	8,865.44	11,530
2022-12-08	99,200.00	99,500.00	98,100.00	98,400.00	8,767.43	19,240
2022-12-07	99,200.00	99,600.00	98,600.00	99,000.00	8,820.89	14,800
2022-12-06	100,000.00	100,500.00	98,900.00	99,200.00	8,838.71	15,140
2022-12-05	99,900.00	100,500.00	99,500.00	100,000.00	8,909.99	10,560
2022-12-02	100,500.00	101,000.00	99,000.00	99,900.00	8,901.08	11,870
2022-12-01	100,000.00	100,500.00	99,200.00	100,000.00	8,909.99	39,330
2022-11-30	99,200.00	100,500.00	98,700.00	100,000.00	8,909.99	10,940
2022-11-29	98,900.00	99,700.00	98,500.00	99,200.00	8,838.71	20,520
2022-11-28	98,900.00	99,600.00	97,700.00	99,000.00	8,820.89	20,120
2022-11-25	98,300.00	99,200.00	97,500.00	98,800.00	8,803.07	17,860
2022-11-24	98,300.00	98,500.00	97,100.00	97,700.00	8,705.06	34,500
2022-11-23	96,100.00	98,000.00	96,100.00	97,800.00	8,713.97	41,400
2022-11-22	98,000.00	98,700.00	96,700.00	97,500.00	8,687.24	25,670
2022-11-21	98,500.00	98,500.00	97,000.00	97,900.00	8,722.88	28,520
2022-11-18	97,600.00	99,400.00	97,000.00	97,900.00	8,722.88	64,080
2022-11-17	100,000.00	100,500.00	97,800.00	97,900.00	8,722.88	62,940
2022-11-16	101,500.00	101,500.00	99,500.00	100,000.00	8,909.99	96,150
2022-11-15	104,000.00	104,500.00	100,000.00	100,500.00	8,954.54	171,330
2022-11-14	105,000.00	105,500.00	103,000.00	104,000.00	9,266.39	52,310
2022-11-11	106,000.00	107,000.00	104,000.00	105,000.00	9,355.49	61,330
2022-11-10	105,500.00	106,000.00	104,000.00	104,000.00	9,266.39	11,060
2022-11-09	105,000.00	106,000.00	104,500.00	105,500.00	9,400.04	29,070
2022-11-08	106,500.00	106,500.00	104,000.00	104,500.00	9,310.94	32,970
2022-11-07	105,000.00	107,000.00	104,500.00	105,500.00	9,400.04	19,810
2022-11-04	103,500.00	105,000.00	103,500.00	104,500.00	9,310.94	24,380
2022-11-03	103,500.00	104,500.00	102,000.00	104,000.00	9,266.39	31,470

← NewerPage 16 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.