Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,950.00 | 10,950.00 | 10,575.00 | 10,780.00 | 10,454.32 | 43,181 |
| 2025-07-22 | 11,130.00 | 11,170.00 | 10,790.00 | 10,870.00 | 10,541.60 | 82,826 |
| 2025-07-21 | 11,190.00 | 11,200.00 | 11,080.00 | 11,140.00 | 10,803.44 | 32,297 |
| 2025-07-18 | 11,380.00 | 11,440.00 | 11,000.00 | 11,160.00 | 10,822.84 | 80,893 |
| 2025-07-17 | 11,600.00 | 11,650.00 | 11,250.00 | 11,380.00 | 11,036.19 | 33,782 |
| 2025-07-16 | 11,600.00 | 11,680.00 | 11,460.00 | 11,540.00 | 11,191.36 | 67,828 |
| 2025-07-15 | 11,740.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,249.55 | 29,250 |
| 2025-07-14 | 11,670.00 | 11,790.00 | 11,590.00 | 11,750.00 | 11,395.02 | 22,745 |
| 2025-07-11 | 11,430.00 | 11,670.00 | 11,400.00 | 11,630.00 | 11,278.64 | 71,563 |
| 2025-07-10 | 11,330.00 | 11,480.00 | 11,240.00 | 11,400.00 | 11,055.59 | 62,794 |
| 2025-07-09 | 11,210.00 | 11,420.00 | 11,110.00 | 11,350.00 | 11,007.10 | 68,779 |
| 2025-07-08 | 10,730.00 | 11,340.00 | 10,730.00 | 11,260.00 | 10,919.82 | 120,060 |
| 2025-07-07 | 10,750.00 | 10,860.00 | 10,690.00 | 10,770.00 | 10,444.62 | 28,944 |
| 2025-07-04 | 11,100.00 | 11,140.00 | 10,740.00 | 10,750.00 | 10,425.23 | 39,371 |
| 2025-07-03 | 11,120.00 | 11,170.00 | 11,010.00 | 11,100.00 | 10,764.65 | 41,782 |
| 2025-07-02 | 11,200.00 | 11,300.00 | 10,760.00 | 11,120.00 | 10,784.05 | 52,424 |
| 2025-07-01 | 10,930.00 | 11,280.00 | 10,930.00 | 11,190.00 | 10,851.93 | 70,186 |
| 2025-06-30 | 10,980.00 | 11,000.00 | 10,760.00 | 10,920.00 | 10,590.09 | 40,694 |
| 2025-06-27 | 10,720.00 | 11,140.00 | 10,720.00 | 10,910.00 | 10,580.39 | 69,221 |
| 2025-06-26 | 11,100.00 | 11,100.00 | 10,500.00 | 10,700.00 | 10,376.74 | 56,693 |
| 2025-06-25 | 10,970.00 | 11,100.00 | 10,730.00 | 11,040.00 | 10,706.47 | 64,995 |
| 2025-06-24 | 11,030.00 | 11,320.00 | 10,950.00 | 10,970.00 | 10,638.58 | 46,648 |
| 2025-06-23 | 11,100.00 | 11,100.00 | 10,750.00 | 10,990.00 | 10,657.98 | 38,038 |
| 2025-06-20 | 11,310.00 | 11,320.00 | 10,990.00 | 11,120.00 | 10,784.05 | 64,211 |
| 2025-06-19 | 11,310.00 | 11,470.00 | 11,180.00 | 11,310.00 | 10,968.31 | 33,492 |
| 2025-06-18 | 11,300.00 | 11,400.00 | 11,100.00 | 11,300.00 | 10,958.61 | 119,008 |
| 2025-06-17 | 10,980.00 | 11,320.00 | 10,890.00 | 11,300.00 | 10,958.61 | 119,193 |
| 2025-06-16 | 10,700.00 | 11,000.00 | 10,590.00 | 10,890.00 | 10,561.00 | 48,722 |
| 2025-06-13 | 11,170.00 | 11,220.00 | 10,600.00 | 10,700.00 | 10,376.74 | 77,223 |
| 2025-06-12 | 11,290.00 | 11,900.00 | 10,920.00 | 11,070.00 | 10,735.56 | 210,804 |
| 2025-06-11 | 11,340.00 | 11,340.00 | 10,990.00 | 11,180.00 | 10,842.24 | 57,725 |
| 2025-06-10 | 12,010.00 | 12,010.00 | 11,120.00 | 11,270.00 | 10,929.52 | 138,914 |
| 2025-06-09 | 11,820.00 | 12,440.00 | 11,780.00 | 11,980.00 | 11,618.07 | 139,951 |
| 2025-06-05 | 11,120.00 | 11,530.00 | 11,080.00 | 11,500.00 | 11,152.57 | 86,494 |
| 2025-06-04 | 10,580.00 | 11,170.00 | 10,570.00 | 11,110.00 | 10,774.35 | 85,990 |
| 2025-06-02 | 10,490.00 | 10,670.00 | 10,420.00 | 10,550.00 | 10,231.27 | 56,415 |
| 2025-05-30 | 9,850.00 | 10,440.00 | 9,850.00 | 10,420.00 | 10,105.20 | 92,804 |
| 2025-05-29 | 9,480.00 | 10,060.00 | 9,420.00 | 9,970.00 | 9,668.79 | 90,480 |
| 2025-05-28 | 9,400.00 | 9,490.00 | 9,300.00 | 9,450.00 | 9,164.50 | 23,812 |
| 2025-05-27 | 9,450.00 | 9,500.00 | 9,325.00 | 9,330.00 | 9,048.13 | 50,104 |
| 2025-05-26 | 9,350.00 | 9,480.00 | 9,320.00 | 9,450.00 | 9,164.50 | 39,249 |
| 2025-05-23 | 9,440.00 | 9,480.00 | 9,310.00 | 9,380.00 | 9,096.62 | 18,709 |
| 2025-05-22 | 9,350.00 | 9,420.00 | 9,250.00 | 9,370.00 | 9,086.92 | 23,184 |
| 2025-05-21 | 9,460.00 | 9,490.00 | 9,330.00 | 9,350.00 | 9,067.52 | 18,751 |
| 2025-05-20 | 9,360.00 | 9,490.00 | 9,330.00 | 9,370.00 | 9,086.92 | 25,691 |
| 2025-05-19 | 9,350.00 | 9,440.00 | 9,150.00 | 9,360.00 | 9,077.22 | 53,576 |
| 2025-05-16 | 9,430.00 | 9,430.00 | 9,320.00 | 9,350.00 | 9,067.52 | 26,285 |
| 2025-05-15 | 9,380.00 | 9,430.00 | 9,270.00 | 9,390.00 | 9,106.31 | 51,227 |
| 2025-05-14 | 9,260.00 | 9,450.00 | 9,230.00 | 9,290.00 | 9,009.34 | 63,716 |
| 2025-05-13 | 9,150.00 | 9,270.00 | 9,140.00 | 9,170.00 | 8,892.96 | 26,918 |
| 2025-05-12 | 8,880.00 | 9,160.00 | 8,830.00 | 9,140.00 | 8,863.87 | 50,483 |
| 2025-05-09 | 8,690.00 | 8,910.00 | 8,630.00 | 8,880.00 | 8,611.72 | 49,646 |
| 2025-05-08 | 8,590.00 | 8,720.00 | 8,540.00 | 8,660.00 | 8,398.37 | 33,002 |
| 2025-05-07 | 8,660.00 | 8,660.00 | 8,510.00 | 8,560.00 | 8,301.39 | 17,729 |
| 2025-05-02 | 8,660.00 | 8,720.00 | 8,570.00 | 8,660.00 | 8,398.37 | 50,318 |
| 2025-04-30 | 8,670.00 | 8,710.00 | 8,610.00 | 8,660.00 | 8,398.37 | 13,045 |
| 2025-04-29 | 8,600.00 | 8,670.00 | 8,540.00 | 8,670.00 | 8,408.07 | 20,344 |
| 2025-04-28 | 8,580.00 | 8,610.00 | 8,470.00 | 8,580.00 | 8,320.79 | 40,845 |
| 2025-04-25 | 8,610.00 | 8,630.00 | 8,530.00 | 8,580.00 | 8,320.79 | 7,696 |
| 2025-04-24 | 8,560.00 | 8,610.00 | 8,460.00 | 8,600.00 | 8,340.18 | 48,507 |
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.