Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,380.00 | 13,140.00 | 12,250.00 | 12,320.00 | 11,947.79 | 120,200 |
| 2026-01-19 | 12,320.00 | 12,430.00 | 12,020.00 | 12,070.00 | 11,705.35 | 47,540 |
| 2026-01-16 | 12,000.00 | 12,800.00 | 11,880.00 | 12,440.00 | 12,064.17 | 125,836 |
| 2026-01-15 | 11,950.00 | 11,960.00 | 11,530.00 | 11,600.00 | 11,249.55 | 34,024 |
| 2026-01-14 | 11,130.00 | 11,660.00 | 11,030.00 | 11,560.00 | 11,210.76 | 31,502 |
| 2026-01-13 | 11,250.00 | 11,250.00 | 10,970.00 | 11,090.00 | 10,754.95 | 20,247 |
| 2026-01-12 | 11,340.00 | 11,340.00 | 11,110.00 | 11,190.00 | 10,851.93 | 27,003 |
| 2026-01-09 | 11,340.00 | 11,500.00 | 11,030.00 | 11,340.00 | 10,997.40 | 31,630 |
| 2026-01-08 | 11,410.00 | 11,490.00 | 11,200.00 | 11,300.00 | 10,958.61 | 37,150 |
| 2026-01-07 | 11,830.00 | 11,830.00 | 11,280.00 | 11,390.00 | 11,045.89 | 74,129 |
| 2026-01-06 | 11,950.00 | 12,020.00 | 11,600.00 | 11,780.00 | 11,424.11 | 46,649 |
| 2026-01-05 | 11,970.00 | 12,030.00 | 11,820.00 | 11,960.00 | 11,598.67 | 49,447 |
| 2026-01-02 | 12,350.00 | 12,520.00 | 11,900.00 | 11,980.00 | 11,618.07 | 49,957 |
| 2025-12-30 | 12,210.00 | 12,530.00 | 12,110.00 | 12,420.00 | 12,044.77 | 26,722 |
| 2025-12-29 | 12,590.00 | 12,600.00 | 12,060.00 | 12,200.00 | 11,831.42 | 54,220 |
| 2025-12-26 | 12,680.00 | 12,680.00 | 12,410.00 | 12,590.00 | 12,209.64 | 39,591 |
| 2025-12-24 | 13,000.00 | 13,090.00 | 12,560.00 | 12,690.00 | 12,306.62 | 53,718 |
| 2025-12-23 | 13,200.00 | 13,210.00 | 12,920.00 | 13,000.00 | 12,607.25 | 28,708 |
| 2025-12-22 | 13,290.00 | 13,300.00 | 12,980.00 | 13,200.00 | 12,801.21 | 22,299 |
| 2025-12-19 | 13,210.00 | 13,260.00 | 13,010.00 | 13,230.00 | 12,830.30 | 35,971 |
| 2025-12-18 | 13,150.00 | 13,300.00 | 12,890.00 | 13,160.00 | 12,762.42 | 91,943 |
| 2025-12-17 | 13,790.00 | 13,790.00 | 13,100.00 | 13,310.00 | 12,907.89 | 128,731 |
| 2025-12-16 | 13,990.00 | 13,990.00 | 13,440.00 | 13,570.00 | 13,160.03 | 118,196 |
| 2025-12-15 | 14,160.00 | 16,400.00 | 13,970.00 | 14,000.00 | 13,577.04 | 657,858 |
| 2025-12-12 | 13,550.00 | 14,250.00 | 13,310.00 | 14,100.00 | 13,674.02 | 270,459 |
| 2025-12-11 | 13,080.00 | 13,850.00 | 12,960.00 | 13,290.00 | 12,888.49 | 183,783 |
| 2025-12-10 | 13,180.00 | 13,230.00 | 12,840.00 | 13,070.00 | 12,675.14 | 45,631 |
| 2025-12-09 | 12,720.00 | 13,320.00 | 12,700.00 | 13,200.00 | 12,801.21 | 37,571 |
| 2025-12-08 | 12,690.00 | 12,820.00 | 12,450.00 | 12,740.00 | 12,355.11 | 33,753 |
| 2025-12-05 | 12,590.00 | 12,680.00 | 12,470.00 | 12,680.00 | 12,296.92 | 29,516 |
| 2025-12-04 | 12,590.00 | 12,590.00 | 12,340.00 | 12,550.00 | 12,170.85 | 24,518 |
| 2025-12-03 | 12,400.00 | 12,570.00 | 12,380.00 | 12,520.00 | 12,141.75 | 23,694 |
| 2025-12-02 | 12,180.00 | 12,400.00 | 11,970.00 | 12,400.00 | 12,025.38 | 32,767 |
| 2025-12-01 | 12,400.00 | 12,600.00 | 11,940.00 | 12,080.00 | 11,715.05 | 50,976 |
| 2025-11-28 | 12,250.00 | 12,440.00 | 12,230.00 | 12,390.00 | 12,015.68 | 23,083 |
| 2025-11-27 | 11,900.00 | 12,250.00 | 11,810.00 | 12,230.00 | 11,860.51 | 37,575 |
| 2025-11-26 | 11,610.00 | 11,910.00 | 11,530.00 | 11,890.00 | 11,530.79 | 32,441 |
| 2025-11-25 | 11,920.00 | 11,970.00 | 11,500.00 | 11,600.00 | 11,249.55 | 53,038 |
| 2025-11-24 | 12,270.00 | 12,270.00 | 11,840.00 | 11,890.00 | 11,530.79 | 32,020 |
| 2025-11-21 | 12,000.00 | 12,270.00 | 11,920.00 | 12,270.00 | 11,899.31 | 29,426 |
| 2025-11-20 | 11,750.00 | 12,190.00 | 11,740.00 | 12,140.00 | 11,773.23 | 49,285 |
| 2025-11-19 | 11,640.00 | 11,760.00 | 11,420.00 | 11,750.00 | 11,395.02 | 18,157 |
| 2025-11-18 | 12,070.00 | 12,070.00 | 11,540.00 | 11,540.00 | 11,191.36 | 53,206 |
| 2025-11-17 | 12,060.00 | 12,190.00 | 11,830.00 | 12,070.00 | 11,705.35 | 25,629 |
| 2025-11-14 | 11,900.00 | 12,010.00 | 11,750.00 | 11,900.00 | 11,540.48 | 50,691 |
| 2025-11-13 | 11,950.00 | 12,080.00 | 11,840.00 | 11,900.00 | 11,540.48 | 33,713 |
| 2025-11-12 | 11,860.00 | 11,990.00 | 11,770.00 | 11,900.00 | 11,540.48 | 36,029 |
| 2025-11-11 | 11,850.00 | 12,100.00 | 11,690.00 | 11,800.00 | 11,443.50 | 48,126 |
| 2025-11-10 | 11,510.00 | 11,840.00 | 11,400.00 | 11,770.00 | 11,414.41 | 25,344 |
| 2025-11-07 | 11,850.00 | 11,860.00 | 11,380.00 | 11,400.00 | 11,055.59 | 33,577 |
| 2025-11-06 | 11,590.00 | 11,870.00 | 11,500.00 | 11,850.00 | 11,491.99 | 45,228 |
| 2025-11-05 | 11,590.00 | 11,720.00 | 11,210.00 | 11,590.00 | 11,239.85 | 42,842 |
| 2025-11-04 | 11,830.00 | 11,840.00 | 11,460.00 | 11,590.00 | 11,239.85 | 45,205 |
| 2025-11-03 | 12,030.00 | 12,250.00 | 11,730.00 | 11,830.00 | 11,472.60 | 38,215 |
| 2025-10-31 | 11,800.00 | 12,080.00 | 11,750.00 | 12,030.00 | 11,666.56 | 58,846 |
| 2025-10-30 | 11,630.00 | 11,790.00 | 11,610.00 | 11,780.00 | 11,424.11 | 32,749 |
| 2025-10-29 | 11,700.00 | 11,800.00 | 11,520.00 | 11,680.00 | 11,327.13 | 20,696 |
| 2025-10-28 | 11,800.00 | 12,120.00 | 11,760.00 | 11,800.00 | 11,443.50 | 33,460 |
| 2025-10-27 | 11,660.00 | 11,900.00 | 11,510.00 | 11,890.00 | 11,530.79 | 35,076 |
| 2025-10-24 | 11,850.00 | 11,940.00 | 11,510.00 | 11,660.00 | 11,307.73 | 61,252 |
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.