Ilshin Spinnin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	127,500.00	131,500.00	126,500.00	130,000.00	11,582.99	136,260
2022-02-09	120,500.00	127,000.00	116,500.00	127,000.00	11,315.69	192,910
2022-02-08	115,500.00	125,000.00	114,500.00	119,000.00	10,602.89	247,970
2022-02-07	108,500.00	116,000.00	108,500.00	116,000.00	10,335.59	213,400
2022-02-04	105,500.00	106,500.00	104,500.00	106,500.00	9,489.14	16,320
2022-02-03	104,500.00	106,000.00	104,000.00	105,500.00	9,400.04	22,170
2022-01-28	99,200.00	103,000.00	98,300.00	102,500.00	9,132.74	47,760
2022-01-27	101,500.00	101,500.00	98,500.00	99,500.00	8,865.44	45,910
2022-01-26	101,000.00	102,000.00	100,500.00	101,500.00	9,043.64	23,810
2022-01-25	104,500.00	104,500.00	100,500.00	101,000.00	8,999.09	39,290
2022-01-24	105,000.00	105,500.00	103,000.00	104,000.00	9,266.39	26,060
2022-01-21	105,000.00	106,500.00	103,500.00	105,000.00	9,355.49	19,250
2022-01-20	104,000.00	105,500.00	103,500.00	105,000.00	9,355.49	29,220
2022-01-19	104,000.00	105,000.00	103,500.00	104,500.00	9,310.94	9,180
2022-01-18	105,000.00	106,500.00	103,500.00	105,000.00	9,355.49	18,770
2022-01-17	106,500.00	107,000.00	104,500.00	105,000.00	9,355.49	26,610
2022-01-14	108,500.00	108,500.00	105,000.00	106,500.00	9,489.14	57,830
2022-01-13	108,000.00	108,500.00	107,000.00	108,500.00	9,667.34	14,750
2022-01-12	106,500.00	108,000.00	106,500.00	108,000.00	9,622.79	12,580
2022-01-11	108,000.00	109,000.00	105,500.00	106,500.00	9,489.14	72,070
2022-01-10	108,500.00	110,000.00	107,500.00	108,500.00	9,667.34	21,940
2022-01-07	109,500.00	109,500.00	108,000.00	108,500.00	9,667.34	10,050
2022-01-06	108,500.00	110,000.00	108,000.00	109,000.00	9,711.89	29,850
2022-01-05	108,000.00	110,000.00	107,500.00	109,000.00	9,711.89	34,810
2022-01-04	106,000.00	108,500.00	106,000.00	108,500.00	9,667.34	32,190
2022-01-03	107,000.00	107,500.00	105,500.00	106,500.00	9,489.14	39,380
2021-12-30	108,000.00	108,000.00	106,000.00	107,000.00	9,533.69	35,570
2021-12-29	106,500.00	108,000.00	106,000.00	108,000.00	9,622.79	153,150
2021-12-28	106,500.00	108,000.00	104,500.00	108,000.00	9,355.49	73,430
2021-12-27	106,000.00	106,000.00	104,500.00	106,000.00	9,182.24	90,410
2021-12-24	105,500.00	105,500.00	104,500.00	105,000.00	9,095.61	11,350
2021-12-23	103,000.00	105,000.00	103,000.00	104,500.00	9,052.30	35,840
2021-12-22	103,000.00	103,500.00	102,500.00	103,000.00	8,922.36	11,840
2021-12-21	101,500.00	103,000.00	101,500.00	103,000.00	8,922.36	16,120
2021-12-20	104,000.00	104,000.00	102,000.00	102,000.00	8,835.74	66,690
2021-12-17	104,000.00	105,000.00	103,500.00	104,500.00	9,052.30	12,460
2021-12-16	106,000.00	106,000.00	104,000.00	104,500.00	9,052.30	18,340
2021-12-15	106,000.00	106,500.00	104,000.00	106,500.00	9,225.55	16,440
2021-12-14	105,000.00	108,000.00	104,000.00	106,000.00	9,182.24	54,870
2021-12-13	106,000.00	107,000.00	105,000.00	105,000.00	9,095.61	26,660
2021-12-10	106,000.00	107,000.00	105,000.00	106,500.00	9,225.55	24,930
2021-12-09	105,000.00	107,000.00	104,500.00	107,000.00	9,268.86	26,040
2021-12-08	103,500.00	105,500.00	102,500.00	105,000.00	9,095.61	88,810
2021-12-07	101,500.00	103,000.00	101,000.00	103,000.00	8,922.36	28,880
2021-12-06	102,500.00	103,500.00	101,000.00	101,000.00	8,749.11	27,050
2021-12-03	101,000.00	103,000.00	100,500.00	103,000.00	8,922.36	26,140
2021-12-02	99,500.00	101,000.00	99,000.00	101,000.00	8,749.11	29,130
2021-12-01	99,300.00	101,000.00	97,200.00	101,000.00	8,749.11	29,390
2021-11-30	99,700.00	101,500.00	98,200.00	99,100.00	8,584.53	73,380
2021-11-29	102,500.00	103,000.00	99,300.00	99,300.00	8,601.85	58,120
2021-11-26	105,500.00	105,500.00	101,500.00	103,500.00	8,965.68	60,590
2021-11-25	107,000.00	107,500.00	104,500.00	105,500.00	9,138.93	33,240
2021-11-24	106,500.00	107,000.00	103,500.00	107,000.00	9,268.86	96,010
2021-11-23	107,500.00	109,000.00	104,500.00	107,000.00	9,268.86	117,340
2021-11-22	106,500.00	111,500.00	105,000.00	108,000.00	9,355.49	197,200
2021-11-19	106,000.00	108,000.00	105,500.00	107,000.00	9,268.86	47,060
2021-11-18	107,000.00	107,000.00	105,000.00	107,000.00	9,268.86	44,500
2021-11-17	111,000.00	112,000.00	105,000.00	107,000.00	9,268.86	147,590
2021-11-16	114,500.00	114,500.00	110,500.00	111,000.00	9,615.36	90,370
2021-11-15	113,000.00	115,500.00	113,000.00	114,000.00	9,875.24	45,530

← NewerPage 20 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.