Ilshin Spinnin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	109,000.00	109,500.00	104,000.00	104,000.00	9,266.39	77,820
2022-11-01	107,000.00	112,000.00	104,500.00	108,500.00	9,667.34	157,290
2022-10-31	103,000.00	104,500.00	102,000.00	104,000.00	9,266.39	83,670
2022-10-28	102,500.00	104,500.00	102,000.00	102,500.00	9,132.74	62,370
2022-10-27	103,000.00	104,000.00	102,000.00	103,000.00	9,177.29	37,880
2022-10-26	103,000.00	105,000.00	102,500.00	103,000.00	9,177.29	24,630
2022-10-25	104,000.00	104,500.00	102,000.00	103,000.00	9,177.29	30,710
2022-10-24	104,000.00	105,500.00	102,000.00	104,500.00	9,310.94	53,120
2022-10-21	103,500.00	106,500.00	103,000.00	104,000.00	9,266.39	21,940
2022-10-20	101,500.00	105,000.00	101,500.00	103,500.00	9,221.84	46,130
2022-10-19	103,500.00	104,000.00	100,500.00	102,000.00	9,088.19	39,700
2022-10-18	101,000.00	103,500.00	100,000.00	103,000.00	9,177.29	36,410
2022-10-17	99,700.00	101,000.00	98,000.00	100,000.00	8,909.99	23,570
2022-10-14	97,900.00	99,800.00	97,900.00	99,500.00	8,865.44	18,230
2022-10-13	99,500.00	99,500.00	95,300.00	97,000.00	8,642.69	34,080
2022-10-12	98,400.00	99,000.00	97,000.00	98,700.00	8,794.16	20,570
2022-10-11	100,500.00	100,500.00	97,500.00	98,000.00	8,731.79	28,660
2022-10-07	99,300.00	101,000.00	99,100.00	100,500.00	8,954.54	22,770
2022-10-06	100,500.00	101,500.00	99,100.00	100,500.00	8,954.54	57,020
2022-10-05	105,500.00	106,000.00	99,800.00	99,900.00	8,901.08	168,330
2022-10-04	102,000.00	105,000.00	100,000.00	105,000.00	9,355.49	100,670
2022-09-30	100,000.00	102,000.00	99,000.00	102,000.00	9,088.19	40,060
2022-09-29	106,000.00	106,000.00	101,500.00	101,500.00	9,043.64	46,690
2022-09-28	104,000.00	107,000.00	101,500.00	104,000.00	9,266.39	116,620
2022-09-27	103,000.00	106,000.00	101,000.00	104,500.00	9,310.94	113,740
2022-09-26	112,000.00	112,500.00	104,000.00	104,000.00	9,266.39	188,710
2022-09-23	114,500.00	114,500.00	111,000.00	113,000.00	10,068.29	110,490
2022-09-22	115,000.00	116,000.00	112,500.00	114,500.00	10,201.94	61,610
2022-09-21	113,000.00	116,000.00	111,500.00	115,500.00	10,291.04	86,970
2022-09-20	115,000.00	115,000.00	112,500.00	114,000.00	10,157.39	15,580
2022-09-19	115,000.00	116,000.00	112,500.00	113,500.00	10,112.84	37,140
2022-09-16	118,500.00	118,500.00	113,500.00	116,000.00	10,335.59	50,340
2022-09-15	116,000.00	118,500.00	115,500.00	116,500.00	10,380.14	48,990
2022-09-14	113,000.00	116,500.00	111,500.00	116,000.00	10,335.59	66,650
2022-09-13	111,500.00	115,000.00	110,500.00	114,500.00	10,201.94	75,750
2022-09-08	110,500.00	112,000.00	110,500.00	111,500.00	9,934.64	17,780
2022-09-07	111,000.00	111,000.00	108,000.00	111,000.00	9,890.09	96,810
2022-09-06	110,000.00	112,000.00	110,000.00	110,500.00	9,845.54	30,450
2022-09-05	108,500.00	110,500.00	108,000.00	110,000.00	9,800.99	75,690
2022-09-02	109,000.00	109,500.00	107,000.00	108,500.00	9,667.34	54,310
2022-09-01	109,500.00	110,500.00	108,000.00	109,000.00	9,711.89	46,290
2022-08-31	105,500.00	111,000.00	105,000.00	109,500.00	9,756.44	84,150
2022-08-30	104,500.00	106,500.00	104,000.00	106,000.00	9,444.59	68,100
2022-08-29	104,500.00	105,500.00	103,500.00	105,000.00	9,355.49	36,410
2022-08-26	105,500.00	106,500.00	103,500.00	106,000.00	9,444.59	141,170
2022-08-25	104,500.00	106,500.00	104,000.00	106,000.00	9,444.59	69,520
2022-08-24	103,500.00	105,500.00	103,000.00	105,000.00	9,355.49	68,360
2022-08-23	105,500.00	105,500.00	103,500.00	104,000.00	9,266.39	40,390
2022-08-22	104,000.00	109,500.00	102,500.00	106,000.00	9,444.59	219,800
2022-08-19	102,000.00	102,000.00	100,500.00	101,000.00	8,999.09	46,050
2022-08-18	103,000.00	103,000.00	101,000.00	102,000.00	9,088.19	31,220
2022-08-17	106,500.00	107,000.00	101,000.00	103,000.00	9,177.29	198,010
2022-08-16	109,000.00	109,000.00	106,000.00	107,000.00	9,533.69	75,380
2022-08-12	107,000.00	109,000.00	104,000.00	109,000.00	9,711.89	148,890
2022-08-11	105,500.00	107,000.00	104,000.00	107,000.00	9,533.69	57,260
2022-08-10	104,000.00	105,500.00	103,500.00	105,500.00	9,400.04	19,930
2022-08-09	104,500.00	106,000.00	103,500.00	105,000.00	9,355.49	21,230
2022-08-08	104,500.00	106,500.00	102,000.00	105,000.00	9,355.49	130,580
2022-08-05	105,500.00	105,500.00	102,500.00	105,000.00	9,355.49	76,230
2022-08-04	105,500.00	106,000.00	102,500.00	105,500.00	9,400.04	63,410

← NewerPage 17 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.