Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,520.00 | 8,650.00 | 8,470.00 | 8,530.00 | 8,272.30 | 24,110 |
| 2025-04-22 | 8,290.00 | 8,580.00 | 8,260.00 | 8,520.00 | 8,262.60 | 35,543 |
| 2025-04-21 | 8,160.00 | 8,330.00 | 8,100.00 | 8,300.00 | 8,049.24 | 39,338 |
| 2025-04-18 | 8,260.00 | 8,270.00 | 8,140.00 | 8,160.00 | 7,913.47 | 13,482 |
| 2025-04-17 | 8,090.00 | 8,270.00 | 8,060.00 | 8,260.00 | 8,010.45 | 28,595 |
| 2025-04-16 | 8,110.00 | 8,120.00 | 7,990.00 | 8,090.00 | 7,845.59 | 8,923 |
| 2025-04-15 | 8,060.00 | 8,100.00 | 8,020.00 | 8,100.00 | 7,855.29 | 15,819 |
| 2025-04-14 | 8,040.00 | 8,070.00 | 7,930.00 | 8,070.00 | 7,826.19 | 17,690 |
| 2025-04-11 | 7,950.00 | 8,080.00 | 7,880.00 | 8,040.00 | 7,797.10 | 14,367 |
| 2025-04-10 | 7,830.00 | 8,010.00 | 7,780.00 | 7,990.00 | 7,748.61 | 43,358 |
| 2025-04-09 | 7,890.00 | 7,930.00 | 7,690.00 | 7,750.00 | 7,515.86 | 24,044 |
| 2025-04-08 | 8,000.00 | 8,000.00 | 7,790.00 | 7,890.00 | 7,651.63 | 27,372 |
| 2025-04-07 | 8,190.00 | 8,190.00 | 7,840.00 | 7,910.00 | 7,671.03 | 43,571 |
| 2025-04-04 | 8,210.00 | 8,210.00 | 8,080.00 | 8,200.00 | 7,952.27 | 21,480 |
| 2025-04-03 | 8,150.00 | 8,250.00 | 8,100.00 | 8,190.00 | 7,942.57 | 32,358 |
| 2025-04-02 | 8,080.00 | 8,270.00 | 8,040.00 | 8,200.00 | 7,952.27 | 24,277 |
| 2025-04-01 | 7,970.00 | 8,080.00 | 7,970.00 | 8,080.00 | 7,835.89 | 9,154 |
| 2025-03-31 | 7,950.00 | 7,980.00 | 7,830.00 | 7,970.00 | 7,729.21 | 28,597 |
| 2025-03-28 | 8,190.00 | 8,190.00 | 7,940.00 | 7,970.00 | 7,729.21 | 9,759 |
| 2025-03-27 | 8,050.00 | 8,100.00 | 8,010.00 | 8,050.00 | 7,806.80 | 20,705 |
| 2025-03-26 | 8,070.00 | 8,120.00 | 8,010.00 | 8,010.00 | 7,768.01 | 6,122 |
| 2025-03-25 | 8,120.00 | 8,160.00 | 8,020.00 | 8,060.00 | 7,816.50 | 8,828 |
| 2025-03-24 | 8,000.00 | 8,150.00 | 7,950.00 | 8,120.00 | 7,874.68 | 22,504 |
| 2025-03-21 | 8,100.00 | 8,120.00 | 7,990.00 | 8,030.00 | 7,787.40 | 8,598 |
| 2025-03-20 | 8,130.00 | 8,130.00 | 8,020.00 | 8,100.00 | 7,855.29 | 37,868 |
| 2025-03-19 | 8,040.00 | 8,140.00 | 8,010.00 | 8,100.00 | 7,855.29 | 10,002 |
| 2025-03-18 | 8,050.00 | 8,050.00 | 7,940.00 | 8,040.00 | 7,797.10 | 7,189 |
| 2025-03-17 | 8,070.00 | 8,070.00 | 7,840.00 | 7,960.00 | 7,719.52 | 46,379 |
| 2025-03-14 | 7,940.00 | 7,940.00 | 7,870.00 | 7,920.00 | 7,680.73 | 12,403 |
| 2025-03-13 | 7,830.00 | 7,980.00 | 7,780.00 | 7,910.00 | 7,671.03 | 34,699 |
| 2025-03-12 | 7,840.00 | 7,900.00 | 7,790.00 | 7,850.00 | 7,612.84 | 13,658 |
| 2025-03-11 | 7,970.00 | 7,970.00 | 7,730.00 | 7,840.00 | 7,603.14 | 31,618 |
| 2025-03-10 | 8,170.00 | 8,170.00 | 7,970.00 | 8,020.00 | 7,777.70 | 21,603 |
| 2025-03-07 | 8,110.00 | 8,240.00 | 8,090.00 | 8,170.00 | 7,923.17 | 17,293 |
| 2025-03-06 | 8,080.00 | 8,200.00 | 7,980.00 | 8,110.00 | 7,864.98 | 14,987 |
| 2025-03-05 | 8,010.00 | 8,100.00 | 7,970.00 | 8,040.00 | 7,797.10 | 10,334 |
| 2025-03-04 | 8,100.00 | 8,100.00 | 7,970.00 | 8,030.00 | 7,787.40 | 32,399 |
| 2025-02-28 | 8,320.00 | 8,320.00 | 8,070.00 | 8,070.00 | 7,826.19 | 29,842 |
| 2025-02-27 | 8,350.00 | 8,350.00 | 8,240.00 | 8,330.00 | 8,078.34 | 11,942 |
| 2025-02-26 | 8,300.00 | 8,350.00 | 8,200.00 | 8,330.00 | 8,078.34 | 18,176 |
| 2025-02-25 | 8,290.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,039.55 | 14,476 |
| 2025-02-24 | 8,220.00 | 8,320.00 | 8,200.00 | 8,290.00 | 8,039.55 | 15,909 |
| 2025-02-21 | 8,340.00 | 8,350.00 | 8,220.00 | 8,230.00 | 7,981.36 | 32,467 |
| 2025-02-20 | 8,400.00 | 8,400.00 | 8,300.00 | 8,340.00 | 8,088.04 | 25,073 |
| 2025-02-19 | 8,420.00 | 8,450.00 | 8,300.00 | 8,440.00 | 8,185.02 | 33,477 |
| 2025-02-18 | 8,410.00 | 8,460.00 | 8,370.00 | 8,440.00 | 8,185.02 | 19,899 |
| 2025-02-17 | 8,230.00 | 8,430.00 | 8,150.00 | 8,410.00 | 8,155.92 | 36,563 |
| 2025-02-14 | 8,190.00 | 8,270.00 | 8,100.00 | 8,150.00 | 7,903.78 | 39,986 |
| 2025-02-13 | 8,120.00 | 8,120.00 | 8,020.00 | 8,080.00 | 7,835.89 | 25,527 |
| 2025-02-12 | 8,150.00 | 8,230.00 | 8,070.00 | 8,080.00 | 7,835.89 | 50,846 |
| 2025-02-11 | 8,190.00 | 8,200.00 | 8,060.00 | 8,110.00 | 7,864.98 | 25,708 |
| 2025-02-10 | 8,290.00 | 8,290.00 | 8,050.00 | 8,140.00 | 7,894.08 | 73,716 |
| 2025-02-07 | 8,340.00 | 8,420.00 | 8,170.00 | 8,240.00 | 7,991.06 | 44,962 |
| 2025-02-06 | 8,460.00 | 8,530.00 | 8,300.00 | 8,420.00 | 8,165.62 | 45,235 |
| 2025-02-05 | 8,250.00 | 8,480.00 | 8,250.00 | 8,420.00 | 8,165.62 | 56,462 |
| 2025-02-04 | 8,150.00 | 8,350.00 | 8,120.00 | 8,250.00 | 8,000.76 | 49,250 |
| 2025-02-03 | 8,100.00 | 8,160.00 | 8,030.00 | 8,040.00 | 7,797.10 | 30,885 |
| 2025-01-31 | 8,050.00 | 8,230.00 | 8,050.00 | 8,150.00 | 7,903.78 | 37,742 |
| 2025-01-24 | 7,930.00 | 8,230.00 | 7,910.00 | 8,070.00 | 7,826.19 | 56,008 |
| 2025-01-23 | 7,970.00 | 7,970.00 | 7,840.00 | 7,930.00 | 7,690.42 | 19,907 |
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.