Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,740.00 | 9,820.00 | 9,560.00 | 9,600.00 | 9,600.00 | 69,496 |
| 2026-07-16 | 10,000.00 | 10,180.00 | 9,740.00 | 9,740.00 | 9,740.00 | 59,157 |
| 2026-07-15 | 10,100.00 | 10,280.00 | 9,610.00 | 10,190.00 | 10,190.00 | 104,907 |
| 2026-07-14 | 10,170.00 | 10,240.00 | 9,800.00 | 9,980.00 | 9,980.00 | 99,628 |
| 2026-07-13 | 11,080.00 | 11,080.00 | 10,200.00 | 10,260.00 | 10,260.00 | 193,608 |
| 2026-07-10 | 10,110.00 | 12,100.00 | 10,080.00 | 11,400.00 | 11,400.00 | 640,903 |
| 2026-07-09 | 10,510.00 | 10,660.00 | 9,880.00 | 10,100.00 | 10,100.00 | 147,250 |
| 2026-07-08 | 11,010.00 | 11,670.00 | 10,560.00 | 10,860.00 | 10,860.00 | 331,760 |
| 2026-07-07 | 11,100.00 | 11,580.00 | 10,390.00 | 11,220.00 | 11,220.00 | 389,092 |
| 2026-07-06 | 10,210.00 | 12,900.00 | 10,200.00 | 12,800.00 | 12,800.00 | 495,707 |
| 2026-07-03 | 10,110.00 | 10,210.00 | 9,850.00 | 10,200.00 | 10,200.00 | 64,440 |
| 2026-07-02 | 10,350.00 | 10,380.00 | 9,980.00 | 10,140.00 | 10,140.00 | 80,420 |
| 2026-07-01 | 10,120.00 | 10,680.00 | 10,070.00 | 10,480.00 | 10,480.00 | 180,680 |
| 2026-06-30 | 10,360.00 | 10,700.00 | 9,920.00 | 10,110.00 | 10,110.00 | 145,457 |
| 2026-06-29 | 10,980.00 | 11,400.00 | 10,320.00 | 10,720.00 | 10,720.00 | 472,031 |
| 2026-06-26 | 10,210.00 | 11,370.00 | 9,770.00 | 10,750.00 | 10,750.00 | 1,428,523 |
| 2026-06-25 | 11,600.00 | 12,670.00 | 9,360.00 | 9,500.00 | 9,500.00 | 607,526 |
| 2026-06-24 | 9,710.00 | 9,960.00 | 9,550.00 | 9,780.00 | 9,780.00 | 36,017 |
| 2026-06-23 | 10,200.00 | 10,350.00 | 9,720.00 | 9,720.00 | 9,720.00 | 22,629 |
| 2026-06-22 | 10,380.00 | 10,490.00 | 10,150.00 | 10,170.00 | 10,170.00 | 27,105 |
| 2026-06-19 | 10,740.00 | 10,870.00 | 10,210.00 | 10,450.00 | 10,450.00 | 24,906 |
| 2026-06-18 | 11,030.00 | 11,150.00 | 10,630.00 | 10,700.00 | 10,700.00 | 19,214 |
| 2026-06-17 | 11,000.00 | 11,200.00 | 11,000.00 | 11,080.00 | 11,080.00 | 8,187 |
| 2026-06-16 | 10,920.00 | 11,090.00 | 10,830.00 | 11,070.00 | 11,070.00 | 12,336 |
| 2026-06-15 | 11,080.00 | 11,090.00 | 10,880.00 | 10,970.00 | 10,970.00 | 25,059 |
| 2026-06-12 | 10,750.00 | 11,290.00 | 10,750.00 | 10,940.00 | 10,940.00 | 13,187 |
| 2026-06-11 | 10,530.00 | 10,990.00 | 10,400.00 | 10,670.00 | 10,670.00 | 16,109 |
| 2026-06-10 | 10,230.00 | 10,750.00 | 10,230.00 | 10,630.00 | 10,630.00 | 28,526 |
| 2026-06-09 | 9,670.00 | 10,450.00 | 9,660.00 | 10,280.00 | 10,280.00 | 34,723 |
| 2026-06-08 | 10,290.00 | 10,290.00 | 9,620.00 | 9,620.00 | 9,620.00 | 26,229 |
| 2026-06-05 | 10,410.00 | 10,410.00 | 10,050.00 | 10,290.00 | 10,290.00 | 23,129 |
| 2026-06-04 | 10,200.00 | 10,460.00 | 10,080.00 | 10,410.00 | 10,410.00 | 22,250 |
| 2026-06-02 | 10,100.00 | 10,390.00 | 9,950.00 | 10,240.00 | 10,240.00 | 24,476 |
| 2026-06-01 | 10,350.00 | 10,680.00 | 10,110.00 | 10,150.00 | 10,150.00 | 34,936 |
| 2026-05-29 | 10,500.00 | 10,560.00 | 10,350.00 | 10,500.00 | 10,500.00 | 20,323 |
| 2026-05-28 | 10,640.00 | 10,740.00 | 10,080.00 | 10,380.00 | 10,380.00 | 34,111 |
| 2026-05-27 | 10,930.00 | 11,060.00 | 10,450.00 | 10,630.00 | 10,630.00 | 41,878 |
| 2026-05-26 | 11,350.00 | 11,420.00 | 10,890.00 | 10,940.00 | 10,940.00 | 27,482 |
| 2026-05-22 | 11,050.00 | 11,350.00 | 11,050.00 | 11,280.00 | 11,280.00 | 10,456 |
| 2026-05-21 | 10,940.00 | 11,130.00 | 10,850.00 | 11,040.00 | 11,040.00 | 20,896 |
| 2026-05-20 | 11,070.00 | 11,220.00 | 10,550.00 | 10,700.00 | 10,700.00 | 56,386 |
| 2026-05-19 | 11,330.00 | 11,690.00 | 11,020.00 | 11,070.00 | 11,070.00 | 43,116 |
| 2026-05-18 | 11,680.00 | 11,820.00 | 11,300.00 | 11,500.00 | 11,500.00 | 27,803 |
| 2026-05-15 | 12,250.00 | 12,330.00 | 11,650.00 | 11,900.00 | 11,900.00 | 40,580 |
| 2026-05-14 | 11,950.00 | 12,280.00 | 11,850.00 | 12,250.00 | 12,250.00 | 24,685 |
| 2026-05-13 | 12,200.00 | 12,250.00 | 11,870.00 | 11,950.00 | 11,950.00 | 40,340 |
| 2026-05-12 | 12,400.00 | 12,620.00 | 12,080.00 | 12,210.00 | 12,210.00 | 40,393 |
| 2026-05-11 | 12,680.00 | 12,750.00 | 12,350.00 | 12,360.00 | 12,360.00 | 40,569 |
| 2026-05-08 | 12,760.00 | 12,760.00 | 12,500.00 | 12,630.00 | 12,630.00 | 13,866 |
| 2026-05-07 | 12,930.00 | 12,940.00 | 12,500.00 | 12,640.00 | 12,640.00 | 27,552 |
| 2026-05-06 | 13,300.00 | 13,330.00 | 12,900.00 | 13,020.00 | 13,020.00 | 34,943 |
| 2026-05-04 | 13,400.00 | 13,650.00 | 13,260.00 | 13,290.00 | 13,290.00 | 29,142 |
| 2026-04-30 | 13,190.00 | 13,530.00 | 13,150.00 | 13,380.00 | 13,380.00 | 34,546 |
| 2026-04-29 | 13,040.00 | 13,150.00 | 12,950.00 | 13,150.00 | 13,150.00 | 20,175 |
| 2026-04-28 | 13,160.00 | 13,170.00 | 12,600.00 | 13,030.00 | 13,030.00 | 20,712 |
| 2026-04-27 | 13,060.00 | 13,100.00 | 12,810.00 | 13,100.00 | 13,100.00 | 27,490 |
| 2026-04-24 | 12,630.00 | 12,950.00 | 12,530.00 | 12,920.00 | 12,920.00 | 34,417 |
| 2026-04-23 | 12,500.00 | 12,710.00 | 12,430.00 | 12,650.00 | 12,650.00 | 36,047 |
| 2026-04-22 | 12,540.00 | 12,540.00 | 12,310.00 | 12,430.00 | 12,430.00 | 15,337 |
| 2026-04-21 | 12,550.00 | 12,550.00 | 12,420.00 | 12,510.00 | 12,510.00 | 13,921 |
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.