Ilshin Spinnin historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11,730.00	12,160.00	11,640.00	11,800.00	11,443.50	74,602
2025-10-22	11,180.00	11,810.00	11,060.00	11,800.00	11,443.50	61,313
2025-10-21	11,070.00	11,270.00	10,980.00	11,180.00	10,842.24	33,511
2025-10-20	11,150.00	11,200.00	10,840.00	11,020.00	10,687.07	45,136
2025-10-17	11,630.00	11,640.00	11,160.00	11,200.00	10,861.63	49,191
2025-10-16	11,630.00	11,980.00	11,360.00	11,630.00	11,278.64	70,681
2025-10-15	10,220.00	12,480.00	10,220.00	11,600.00	11,249.55	452,842
2025-10-14	10,250.00	10,260.00	10,140.00	10,220.00	9,911.24	17,112
2025-10-13	10,100.00	10,250.00	10,000.00	10,200.00	9,891.84	10,964
2025-10-10	10,100.00	10,150.00	9,950.00	10,100.00	9,794.86	53,553
2025-10-02	10,070.00	10,150.00	10,000.00	10,100.00	9,794.86	20,562
2025-10-01	10,240.00	10,240.00	9,930.00	9,970.00	9,668.79	28,878
2025-09-30	10,230.00	10,260.00	10,100.00	10,200.00	9,891.84	12,886
2025-09-29	10,260.00	10,320.00	10,200.00	10,230.00	9,920.94	19,516
2025-09-26	10,230.00	10,280.00	10,020.00	10,230.00	9,920.94	47,926
2025-09-25	10,180.00	10,210.00	10,070.00	10,210.00	9,901.54	15,629
2025-09-24	10,400.00	10,400.00	10,150.00	10,200.00	9,891.84	8,837
2025-09-23	10,450.00	10,450.00	10,150.00	10,380.00	10,066.40	24,448
2025-09-22	10,390.00	10,450.00	10,240.00	10,400.00	10,085.80	18,382
2025-09-19	10,410.00	10,500.00	10,210.00	10,390.00	10,076.10	25,273
2025-09-18	10,160.00	10,410.00	10,140.00	10,410.00	10,095.50	15,493
2025-09-17	10,140.00	10,200.00	10,050.00	10,170.00	9,862.75	9,977
2025-09-16	10,370.00	10,400.00	10,140.00	10,140.00	9,833.66	40,596
2025-09-15	10,200.00	10,370.00	10,160.00	10,370.00	10,056.71	16,639
2025-09-12	10,280.00	10,300.00	10,130.00	10,200.00	9,891.84	15,779
2025-09-11	10,140.00	10,260.00	9,990.00	10,260.00	9,950.03	21,108
2025-09-10	10,030.00	10,080.00	9,960.00	10,080.00	9,775.47	17,902
2025-09-09	9,970.00	10,100.00	9,960.00	10,020.00	9,717.28	11,480
2025-09-08	10,010.00	10,020.00	9,860.00	10,010.00	9,707.58	26,688
2025-09-05	10,000.00	10,030.00	9,970.00	10,000.00	9,697.89	3,420
2025-09-04	9,930.00	9,980.00	9,890.00	9,970.00	9,668.79	4,046
2025-09-03	10,020.00	10,040.00	9,850.00	9,930.00	9,630.00	7,759
2025-09-02	9,660.00	10,040.00	9,660.00	10,020.00	9,717.28	27,812
2025-09-01	10,000.00	10,000.00	9,800.00	9,800.00	9,503.93	9,082
2025-08-29	10,130.00	10,190.00	9,940.00	10,000.00	9,697.89	16,753
2025-08-28	10,020.00	10,150.00	9,940.00	10,130.00	9,823.96	22,028
2025-08-27	10,090.00	10,130.00	9,830.00	10,020.00	9,717.28	23,771
2025-08-26	10,200.00	10,280.00	10,090.00	10,120.00	9,814.26	18,715
2025-08-25	10,000.00	10,120.00	9,860.00	10,110.00	9,804.56	35,494
2025-08-22	10,050.00	10,150.00	9,930.00	9,980.00	9,678.49	12,814
2025-08-21	9,990.00	10,090.00	9,980.00	10,040.00	9,736.68	16,922
2025-08-20	9,920.00	10,080.00	9,750.00	9,990.00	9,688.19	43,012
2025-08-19	9,980.00	10,180.00	9,800.00	10,080.00	9,775.47	39,215
2025-08-18	10,160.00	10,170.00	9,850.00	9,940.00	9,639.70	37,857
2025-08-14	10,270.00	10,270.00	10,080.00	10,160.00	9,853.05	22,234
2025-08-13	10,320.00	10,320.00	10,090.00	10,200.00	9,891.84	25,498
2025-08-12	10,400.00	10,400.00	10,120.00	10,200.00	9,891.84	35,214
2025-08-11	10,560.00	10,560.00	10,100.00	10,190.00	9,882.15	32,331
2025-08-08	10,290.00	10,580.00	10,290.00	10,460.00	10,143.99	17,604
2025-08-07	10,400.00	10,430.00	10,270.00	10,290.00	9,979.12	34,110
2025-08-06	10,130.00	10,350.00	10,110.00	10,300.00	9,988.82	19,361
2025-08-05	10,130.00	10,290.00	10,050.00	10,120.00	9,814.26	30,201
2025-08-04	9,840.00	10,150.00	9,770.00	10,120.00	9,814.26	25,563
2025-08-01	10,260.00	10,290.00	9,710.00	9,750.00	9,455.44	103,480
2025-07-31	10,390.00	10,430.00	10,260.00	10,300.00	9,988.82	23,666
2025-07-30	10,310.00	10,510.00	10,210.00	10,300.00	9,988.82	33,569
2025-07-29	10,350.00	10,390.00	10,230.00	10,300.00	9,988.82	30,727
2025-07-28	10,610.00	10,640.00	10,260.00	10,340.00	10,027.61	53,380
2025-07-25	10,620.00	10,760.00	10,590.00	10,610.00	10,289.46	16,025
2025-07-24	10,770.00	10,850.00	10,570.00	10,620.00	10,299.15	41,981

← NewerPage 5 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.