Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 118,500.00 | 120,000.00 | 115,000.00 | 119,500.00 | 10,647.44 | 56,620 |
| 2022-05-09 | 123,000.00 | 123,000.00 | 119,500.00 | 119,500.00 | 10,647.44 | 66,330 |
| 2022-05-06 | 123,500.00 | 125,000.00 | 123,000.00 | 124,000.00 | 11,048.39 | 27,430 |
| 2022-05-04 | 127,000.00 | 127,000.00 | 124,000.00 | 125,500.00 | 11,182.04 | 26,830 |
| 2022-05-03 | 126,000.00 | 127,000.00 | 124,000.00 | 126,000.00 | 11,226.59 | 53,500 |
| 2022-05-02 | 122,000.00 | 124,000.00 | 121,500.00 | 124,000.00 | 11,048.39 | 38,580 |
| 2022-04-29 | 122,000.00 | 124,000.00 | 121,000.00 | 123,000.00 | 10,959.29 | 46,450 |
| 2022-04-28 | 121,000.00 | 121,000.00 | 119,000.00 | 121,000.00 | 10,781.09 | 41,650 |
| 2022-04-27 | 119,000.00 | 121,000.00 | 116,500.00 | 120,500.00 | 10,736.54 | 81,940 |
| 2022-04-26 | 120,000.00 | 122,000.00 | 120,000.00 | 121,500.00 | 10,825.64 | 48,570 |
| 2022-04-25 | 123,500.00 | 124,000.00 | 120,000.00 | 120,000.00 | 10,691.99 | 52,380 |
| 2022-04-22 | 126,500.00 | 126,500.00 | 123,000.00 | 125,000.00 | 11,137.49 | 55,580 |
| 2022-04-21 | 122,500.00 | 127,500.00 | 122,500.00 | 127,000.00 | 11,315.69 | 46,130 |
| 2022-04-20 | 121,000.00 | 123,500.00 | 121,000.00 | 123,500.00 | 11,003.84 | 13,940 |
| 2022-04-19 | 124,000.00 | 125,000.00 | 121,000.00 | 121,000.00 | 10,781.09 | 46,460 |
| 2022-04-18 | 124,500.00 | 126,000.00 | 123,500.00 | 125,000.00 | 11,137.49 | 30,490 |
| 2022-04-15 | 125,000.00 | 126,000.00 | 122,500.00 | 125,000.00 | 11,137.49 | 60,110 |
| 2022-04-14 | 117,500.00 | 125,500.00 | 117,500.00 | 125,000.00 | 11,137.49 | 126,950 |
| 2022-04-13 | 117,000.00 | 117,500.00 | 116,000.00 | 117,000.00 | 10,424.69 | 14,250 |
| 2022-04-12 | 114,000.00 | 117,000.00 | 114,000.00 | 116,500.00 | 10,380.14 | 78,660 |
| 2022-04-11 | 116,000.00 | 116,500.00 | 114,000.00 | 114,500.00 | 10,201.94 | 46,920 |
| 2022-04-08 | 115,500.00 | 116,500.00 | 114,000.00 | 115,500.00 | 10,291.04 | 55,640 |
| 2022-04-07 | 116,500.00 | 117,500.00 | 114,500.00 | 115,500.00 | 10,291.04 | 62,800 |
| 2022-04-06 | 117,500.00 | 118,500.00 | 116,000.00 | 117,000.00 | 10,424.69 | 32,500 |
| 2022-04-05 | 117,500.00 | 119,500.00 | 117,500.00 | 118,500.00 | 10,558.34 | 41,410 |
| 2022-04-04 | 116,500.00 | 117,500.00 | 115,500.00 | 117,500.00 | 10,469.24 | 34,740 |
| 2022-04-01 | 115,500.00 | 116,500.00 | 114,500.00 | 115,500.00 | 10,291.04 | 63,600 |
| 2022-03-31 | 115,000.00 | 116,500.00 | 115,000.00 | 116,000.00 | 10,335.59 | 46,200 |
| 2022-03-30 | 117,000.00 | 117,500.00 | 114,000.00 | 115,000.00 | 10,246.49 | 72,780 |
| 2022-03-29 | 117,500.00 | 118,500.00 | 116,500.00 | 117,000.00 | 10,424.69 | 34,890 |
| 2022-03-28 | 118,000.00 | 118,500.00 | 117,000.00 | 117,500.00 | 10,469.24 | 23,720 |
| 2022-03-25 | 117,000.00 | 118,500.00 | 116,500.00 | 118,000.00 | 10,513.79 | 22,180 |
| 2022-03-24 | 115,500.00 | 117,000.00 | 115,500.00 | 117,000.00 | 10,424.69 | 27,170 |
| 2022-03-23 | 116,500.00 | 117,000.00 | 115,500.00 | 116,500.00 | 10,380.14 | 23,280 |
| 2022-03-22 | 116,500.00 | 117,000.00 | 115,500.00 | 116,500.00 | 10,380.14 | 23,310 |
| 2022-03-21 | 114,500.00 | 117,500.00 | 114,500.00 | 116,500.00 | 10,380.14 | 54,700 |
| 2022-03-18 | 113,000.00 | 114,500.00 | 112,500.00 | 114,000.00 | 10,157.39 | 18,680 |
| 2022-03-17 | 113,500.00 | 114,500.00 | 111,500.00 | 113,500.00 | 10,112.84 | 85,980 |
| 2022-03-16 | 115,000.00 | 116,500.00 | 113,000.00 | 113,000.00 | 10,068.29 | 62,590 |
| 2022-03-15 | 114,000.00 | 115,000.00 | 113,500.00 | 114,500.00 | 10,201.94 | 24,020 |
| 2022-03-14 | 114,500.00 | 115,500.00 | 113,500.00 | 115,000.00 | 10,246.49 | 23,210 |
| 2022-03-11 | 114,500.00 | 115,000.00 | 113,000.00 | 114,500.00 | 10,201.94 | 30,830 |
| 2022-03-10 | 112,000.00 | 114,500.00 | 111,000.00 | 114,500.00 | 10,201.94 | 33,670 |
| 2022-03-08 | 110,000.00 | 111,500.00 | 108,500.00 | 110,000.00 | 9,800.99 | 59,110 |
| 2022-03-07 | 114,000.00 | 114,000.00 | 110,500.00 | 110,500.00 | 9,845.54 | 67,070 |
| 2022-03-04 | 118,500.00 | 118,500.00 | 113,500.00 | 115,000.00 | 10,246.49 | 125,310 |
| 2022-03-03 | 118,000.00 | 119,500.00 | 116,500.00 | 118,500.00 | 10,558.34 | 55,130 |
| 2022-03-02 | 117,000.00 | 118,000.00 | 115,500.00 | 118,000.00 | 10,513.79 | 24,690 |
| 2022-02-28 | 119,000.00 | 119,500.00 | 115,500.00 | 118,000.00 | 10,513.79 | 73,210 |
| 2022-02-25 | 118,500.00 | 119,500.00 | 117,000.00 | 119,000.00 | 10,602.89 | 39,870 |
| 2022-02-24 | 120,500.00 | 120,500.00 | 116,500.00 | 118,500.00 | 10,558.34 | 40,230 |
| 2022-02-23 | 120,000.00 | 122,000.00 | 118,000.00 | 121,000.00 | 10,781.09 | 48,180 |
| 2022-02-22 | 122,000.00 | 124,000.00 | 118,000.00 | 118,000.00 | 10,513.79 | 92,510 |
| 2022-02-21 | 117,000.00 | 126,000.00 | 116,000.00 | 124,000.00 | 11,048.39 | 78,230 |
| 2022-02-18 | 115,500.00 | 118,500.00 | 115,000.00 | 118,000.00 | 10,513.79 | 24,900 |
| 2022-02-17 | 121,000.00 | 122,000.00 | 115,500.00 | 116,500.00 | 10,380.14 | 108,320 |
| 2022-02-16 | 119,500.00 | 121,500.00 | 117,500.00 | 121,000.00 | 10,781.09 | 63,420 |
| 2022-02-15 | 119,000.00 | 122,000.00 | 118,000.00 | 119,000.00 | 10,602.89 | 65,840 |
| 2022-02-14 | 122,000.00 | 122,500.00 | 118,500.00 | 119,000.00 | 10,602.89 | 118,380 |
| 2022-02-11 | 131,000.00 | 131,000.00 | 121,500.00 | 124,000.00 | 11,048.39 | 175,590 |
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.