Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 105,500.00 | 106,000.00 | 102,500.00 | 105,500.00 | 9,400.04 | 63,410 |
| 2022-08-03 | 103,000.00 | 106,000.00 | 103,000.00 | 105,500.00 | 9,400.04 | 69,610 |
| 2022-08-02 | 103,000.00 | 104,000.00 | 100,000.00 | 104,000.00 | 9,266.39 | 177,570 |
| 2022-08-01 | 103,500.00 | 106,000.00 | 102,500.00 | 103,000.00 | 9,177.29 | 48,190 |
| 2022-07-29 | 102,000.00 | 103,500.00 | 100,000.00 | 103,000.00 | 9,177.29 | 93,360 |
| 2022-07-28 | 101,000.00 | 102,500.00 | 99,900.00 | 101,500.00 | 9,043.64 | 44,410 |
| 2022-07-27 | 100,500.00 | 101,000.00 | 99,700.00 | 100,500.00 | 8,954.54 | 9,650 |
| 2022-07-26 | 100,500.00 | 100,500.00 | 99,500.00 | 100,500.00 | 8,954.54 | 22,850 |
| 2022-07-25 | 100,500.00 | 101,500.00 | 99,600.00 | 100,500.00 | 8,954.54 | 16,890 |
| 2022-07-22 | 99,900.00 | 101,000.00 | 98,500.00 | 100,500.00 | 8,954.54 | 35,790 |
| 2022-07-21 | 100,500.00 | 100,500.00 | 98,500.00 | 99,200.00 | 8,838.71 | 14,530 |
| 2022-07-20 | 101,000.00 | 101,000.00 | 98,900.00 | 100,000.00 | 8,909.99 | 41,880 |
| 2022-07-19 | 96,900.00 | 100,500.00 | 96,500.00 | 99,900.00 | 8,901.08 | 39,620 |
| 2022-07-18 | 94,300.00 | 97,000.00 | 94,100.00 | 96,500.00 | 8,598.14 | 33,970 |
| 2022-07-15 | 93,900.00 | 94,500.00 | 91,600.00 | 94,100.00 | 8,384.30 | 31,870 |
| 2022-07-14 | 93,000.00 | 93,700.00 | 92,500.00 | 93,300.00 | 8,313.02 | 16,260 |
| 2022-07-13 | 92,600.00 | 93,600.00 | 92,300.00 | 93,600.00 | 8,339.75 | 15,100 |
| 2022-07-12 | 94,100.00 | 94,100.00 | 92,000.00 | 92,700.00 | 8,259.56 | 20,560 |
| 2022-07-11 | 95,500.00 | 96,200.00 | 94,500.00 | 94,600.00 | 8,428.85 | 33,270 |
| 2022-07-08 | 96,600.00 | 96,900.00 | 95,400.00 | 95,500.00 | 8,509.04 | 23,760 |
| 2022-07-07 | 93,900.00 | 96,300.00 | 91,900.00 | 96,000.00 | 8,553.59 | 52,000 |
| 2022-07-06 | 91,100.00 | 94,300.00 | 90,300.00 | 92,500.00 | 8,241.74 | 72,030 |
| 2022-07-05 | 90,200.00 | 91,100.00 | 89,400.00 | 91,000.00 | 8,108.09 | 23,530 |
| 2022-07-04 | 91,800.00 | 91,800.00 | 88,400.00 | 90,000.00 | 8,018.99 | 50,380 |
| 2022-07-01 | 91,300.00 | 91,600.00 | 90,000.00 | 91,200.00 | 8,125.91 | 39,860 |
| 2022-06-30 | 91,900.00 | 92,200.00 | 90,200.00 | 91,400.00 | 8,143.73 | 30,650 |
| 2022-06-29 | 94,300.00 | 94,500.00 | 89,000.00 | 92,200.00 | 8,215.01 | 123,650 |
| 2022-06-28 | 95,000.00 | 95,400.00 | 94,200.00 | 95,100.00 | 8,473.40 | 22,410 |
| 2022-06-27 | 92,700.00 | 96,000.00 | 92,100.00 | 95,000.00 | 8,464.49 | 20,210 |
| 2022-06-24 | 90,500.00 | 92,600.00 | 90,400.00 | 92,500.00 | 8,241.74 | 32,100 |
| 2022-06-23 | 94,000.00 | 94,000.00 | 90,300.00 | 90,500.00 | 8,063.54 | 99,200 |
| 2022-06-22 | 96,700.00 | 96,700.00 | 92,700.00 | 94,000.00 | 8,375.39 | 35,070 |
| 2022-06-21 | 95,900.00 | 96,300.00 | 94,500.00 | 95,800.00 | 8,535.77 | 29,720 |
| 2022-06-20 | 98,900.00 | 99,100.00 | 94,300.00 | 95,100.00 | 8,473.40 | 103,490 |
| 2022-06-17 | 99,500.00 | 100,000.00 | 98,400.00 | 98,700.00 | 8,794.16 | 57,970 |
| 2022-06-16 | 101,000.00 | 103,000.00 | 100,000.00 | 101,500.00 | 9,043.64 | 66,880 |
| 2022-06-15 | 102,500.00 | 104,000.00 | 99,800.00 | 99,800.00 | 8,892.17 | 88,350 |
| 2022-06-14 | 104,500.00 | 105,500.00 | 102,000.00 | 103,500.00 | 9,221.84 | 113,240 |
| 2022-06-13 | 109,500.00 | 109,500.00 | 105,000.00 | 106,000.00 | 9,444.59 | 61,460 |
| 2022-06-10 | 111,500.00 | 111,500.00 | 109,500.00 | 111,000.00 | 9,890.09 | 28,610 |
| 2022-06-09 | 113,000.00 | 113,000.00 | 111,000.00 | 112,000.00 | 9,979.19 | 32,290 |
| 2022-06-08 | 112,500.00 | 113,500.00 | 112,500.00 | 113,500.00 | 10,112.84 | 21,140 |
| 2022-06-07 | 115,500.00 | 115,500.00 | 112,000.00 | 113,000.00 | 10,068.29 | 70,850 |
| 2022-06-03 | 115,500.00 | 116,500.00 | 115,500.00 | 115,500.00 | 10,291.04 | 15,460 |
| 2022-06-02 | 116,500.00 | 117,000.00 | 115,000.00 | 116,000.00 | 10,335.59 | 31,990 |
| 2022-05-31 | 117,000.00 | 117,500.00 | 116,000.00 | 116,500.00 | 10,380.14 | 21,450 |
| 2022-05-30 | 117,000.00 | 117,000.00 | 115,500.00 | 117,000.00 | 10,424.69 | 20,240 |
| 2022-05-27 | 117,500.00 | 117,500.00 | 115,500.00 | 116,500.00 | 10,380.14 | 34,990 |
| 2022-05-26 | 117,500.00 | 117,500.00 | 116,000.00 | 117,000.00 | 10,424.69 | 8,700 |
| 2022-05-25 | 116,500.00 | 117,500.00 | 116,500.00 | 117,000.00 | 10,424.69 | 27,690 |
| 2022-05-24 | 118,500.00 | 118,500.00 | 116,500.00 | 116,500.00 | 10,380.14 | 25,590 |
| 2022-05-23 | 118,500.00 | 119,000.00 | 117,500.00 | 118,500.00 | 10,558.34 | 21,350 |
| 2022-05-20 | 117,500.00 | 118,500.00 | 117,000.00 | 118,500.00 | 10,558.34 | 22,320 |
| 2022-05-19 | 116,000.00 | 117,500.00 | 115,500.00 | 117,500.00 | 10,469.24 | 31,690 |
| 2022-05-18 | 119,000.00 | 120,000.00 | 117,500.00 | 118,000.00 | 10,513.79 | 34,630 |
| 2022-05-17 | 122,500.00 | 122,500.00 | 119,000.00 | 119,000.00 | 10,602.89 | 153,700 |
| 2022-05-16 | 123,500.00 | 125,500.00 | 122,000.00 | 122,500.00 | 10,914.74 | 54,520 |
| 2022-05-13 | 123,500.00 | 126,500.00 | 121,000.00 | 123,500.00 | 11,003.84 | 50,300 |
| 2022-05-12 | 118,000.00 | 126,000.00 | 117,000.00 | 123,500.00 | 11,003.84 | 110,440 |
| 2022-05-11 | 120,000.00 | 120,000.00 | 116,000.00 | 119,000.00 | 10,602.89 | 41,320 |
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.