Ilshin Spinnin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	12,570.00	12,570.00	12,420.00	12,520.00	12,520.00	15,659
2026-04-17	12,400.00	12,500.00	12,380.00	12,500.00	12,500.00	7,786
2026-04-16	12,330.00	12,520.00	12,330.00	12,500.00	12,500.00	24,619
2026-04-15	12,430.00	12,430.00	12,250.00	12,330.00	12,330.00	18,676
2026-04-14	12,140.00	12,350.00	12,010.00	12,260.00	12,260.00	15,092
2026-04-13	11,990.00	12,140.00	11,780.00	11,990.00	11,990.00	18,710
2026-04-10	11,870.00	11,990.00	11,780.00	11,990.00	11,990.00	12,578
2026-04-09	11,850.00	12,150.00	11,710.00	11,730.00	11,730.00	26,045
2026-04-08	11,870.00	12,140.00	11,840.00	11,840.00	11,840.00	56,457
2026-04-07	11,810.00	11,950.00	11,590.00	11,710.00	11,710.00	31,116
2026-04-06	12,000.00	12,220.00	11,410.00	11,800.00	11,800.00	41,997
2026-04-03	12,520.00	12,640.00	11,980.00	12,060.00	12,060.00	97,298
2026-04-02	14,320.00	14,320.00	12,120.00	12,610.00	12,610.00	342,216
2026-04-01	11,410.00	12,110.00	11,400.00	12,000.00	12,000.00	34,422
2026-03-31	11,610.00	11,760.00	11,210.00	11,280.00	11,280.00	33,837
2026-03-30	12,090.00	12,090.00	11,610.00	11,670.00	11,670.00	22,760
2026-03-27	12,000.00	12,300.00	11,740.00	12,150.00	12,150.00	28,060
2026-03-26	12,450.00	12,450.00	12,010.00	12,080.00	12,080.00	31,037
2026-03-25	12,550.00	12,790.00	12,350.00	12,410.00	12,410.00	32,798
2026-03-24	12,300.00	12,490.00	12,200.00	12,490.00	12,490.00	29,582
2026-03-23	12,770.00	13,400.00	12,100.00	12,150.00	12,150.00	68,927
2026-03-20	12,410.00	13,310.00	12,370.00	13,290.00	13,290.00	64,634
2026-03-19	12,500.00	12,500.00	12,230.00	12,330.00	12,330.00	18,249
2026-03-18	12,700.00	12,920.00	12,370.00	12,510.00	12,510.00	26,085
2026-03-17	12,450.00	12,650.00	12,320.00	12,450.00	12,450.00	14,458
2026-03-16	12,600.00	12,710.00	12,390.00	12,390.00	12,390.00	15,080
2026-03-13	12,700.00	12,900.00	12,500.00	12,520.00	12,520.00	42,382
2026-03-12	13,480.00	13,480.00	12,920.00	12,920.00	12,920.00	36,990
2026-03-11	12,500.00	13,330.00	12,440.00	13,190.00	13,190.00	48,100
2026-03-10	12,700.00	12,770.00	12,340.00	12,450.00	12,450.00	30,571
2026-03-09	12,610.00	12,760.00	12,260.00	12,460.00	12,460.00	42,340
2026-03-06	12,870.00	13,240.00	12,650.00	13,240.00	12,840.00	42,804
2026-03-05	12,570.00	12,900.00	12,550.00	12,870.00	12,481.18	50,687
2026-03-04	13,930.00	13,930.00	12,020.00	12,130.00	11,763.53	72,627
2026-03-03	14,310.00	14,330.00	13,840.00	13,900.00	13,480.06	46,519
2026-02-27	14,520.00	14,660.00	14,200.00	14,450.00	14,013.44	50,934
2026-02-26	14,950.00	14,950.00	14,310.00	14,520.00	14,081.33	35,957
2026-02-25	14,230.00	14,680.00	14,150.00	14,530.00	14,091.03	40,587
2026-02-24	14,400.00	14,400.00	14,060.00	14,220.00	13,790.39	32,196
2026-02-23	14,390.00	15,190.00	14,260.00	14,400.00	13,964.95	40,686
2026-02-20	14,360.00	14,490.00	14,220.00	14,320.00	13,887.37	32,983
2026-02-19	14,310.00	14,800.00	14,050.00	14,460.00	14,023.14	57,478
2026-02-13	14,200.00	14,580.00	14,050.00	14,300.00	13,867.98	61,304
2026-02-12	14,110.00	14,330.00	14,010.00	14,200.00	13,771.00	35,052
2026-02-11	14,230.00	14,380.00	14,050.00	14,180.00	13,751.60	42,380
2026-02-10	13,840.00	14,380.00	13,810.00	14,380.00	13,945.56	60,654
2026-02-09	14,410.00	14,430.00	13,340.00	14,070.00	13,644.92	80,443
2026-02-06	15,250.00	15,310.00	13,750.00	14,170.00	13,741.90	214,400
2026-02-05	16,500.00	17,800.00	14,860.00	16,000.00	15,516.62	783,859
2026-02-04	13,090.00	14,450.00	12,930.00	13,780.00	13,363.69	149,613
2026-02-03	12,950.00	13,320.00	12,830.00	13,320.00	12,917.58	68,651
2026-02-02	13,110.00	13,690.00	12,740.00	12,850.00	12,461.78	76,778
2026-01-30	13,000.00	13,430.00	12,730.00	13,170.00	12,772.11	54,243
2026-01-29	12,850.00	13,240.00	12,460.00	13,190.00	12,791.51	66,772
2026-01-28	12,400.00	14,200.00	12,120.00	12,860.00	12,471.48	162,587
2026-01-27	12,530.00	12,530.00	12,240.00	12,460.00	12,083.57	31,874
2026-01-26	12,570.00	12,800.00	12,250.00	12,500.00	12,122.36	49,686
2026-01-23	12,620.00	12,630.00	12,370.00	12,590.00	12,209.64	77,829
2026-01-22	12,990.00	13,340.00	12,390.00	12,540.00	12,161.15	95,225
2026-01-21	12,290.00	13,050.00	12,060.00	12,980.00	12,587.86	82,602

← NewerPage 3 of 5 · 244 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.