Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7,950.00 | 7,970.00 | 7,920.00 | 7,950.00 | 7,709.82 | 5,354 |
| 2025-01-21 | 8,040.00 | 8,040.00 | 7,880.00 | 7,940.00 | 7,700.12 | 37,062 |
| 2025-01-20 | 8,050.00 | 8,080.00 | 7,960.00 | 8,030.00 | 7,787.40 | 17,604 |
| 2025-01-17 | 8,050.00 | 8,110.00 | 8,000.00 | 8,030.00 | 7,787.40 | 15,416 |
| 2025-01-16 | 8,040.00 | 8,070.00 | 7,970.00 | 8,060.00 | 7,816.50 | 22,960 |
| 2025-01-15 | 7,950.00 | 8,090.00 | 7,940.00 | 8,050.00 | 7,806.80 | 19,670 |
| 2025-01-14 | 7,950.00 | 7,950.00 | 7,860.00 | 7,930.00 | 7,690.42 | 8,908 |
| 2025-01-13 | 7,850.00 | 8,040.00 | 7,780.00 | 7,860.00 | 7,622.54 | 26,927 |
| 2025-01-10 | 7,770.00 | 7,870.00 | 7,690.00 | 7,850.00 | 7,612.84 | 25,368 |
| 2025-01-09 | 7,730.00 | 7,770.00 | 7,690.00 | 7,770.00 | 7,535.26 | 12,782 |
| 2025-01-08 | 7,740.00 | 7,770.00 | 7,650.00 | 7,740.00 | 7,506.16 | 16,035 |
| 2025-01-07 | 7,770.00 | 7,780.00 | 7,690.00 | 7,740.00 | 7,506.16 | 11,536 |
| 2025-01-06 | 7,840.00 | 7,840.00 | 7,730.00 | 7,750.00 | 7,515.86 | 13,701 |
| 2025-01-03 | 7,700.00 | 7,820.00 | 7,700.00 | 7,750.00 | 7,515.86 | 18,641 |
| 2025-01-02 | 7,600.00 | 7,810.00 | 7,550.00 | 7,720.00 | 7,486.77 | 27,614 |
| 2024-12-30 | 7,770.00 | 7,770.00 | 7,480.00 | 7,580.00 | 7,351.00 | 14,188 |
| 2024-12-27 | 7,530.00 | 7,710.00 | 7,470.00 | 7,600.00 | 7,370.39 | 15,279 |
| 2024-12-26 | 7,740.00 | 7,740.00 | 7,670.00 | 7,710.00 | 7,283.11 | 10,004 |
| 2024-12-24 | 7,690.00 | 7,730.00 | 7,640.00 | 7,720.00 | 7,292.56 | 12,138 |
| 2024-12-23 | 7,650.00 | 7,730.00 | 7,590.00 | 7,690.00 | 7,264.22 | 6,034 |
| 2024-12-20 | 7,640.00 | 7,640.00 | 7,440.00 | 7,600.00 | 7,179.20 | 20,224 |
| 2024-12-19 | 7,630.00 | 7,630.00 | 7,470.00 | 7,620.00 | 7,198.09 | 14,562 |
| 2024-12-18 | 7,590.00 | 7,660.00 | 7,470.00 | 7,660.00 | 7,235.88 | 35,131 |
| 2024-12-17 | 7,670.00 | 7,670.00 | 7,390.00 | 7,570.00 | 7,150.86 | 25,171 |
| 2024-12-16 | 7,420.00 | 7,630.00 | 7,420.00 | 7,580.00 | 7,160.31 | 31,402 |
| 2024-12-13 | 7,360.00 | 7,600.00 | 7,310.00 | 7,410.00 | 6,999.72 | 26,291 |
| 2024-12-12 | 7,310.00 | 7,360.00 | 7,230.00 | 7,360.00 | 6,952.49 | 20,335 |
| 2024-12-11 | 7,100.00 | 7,320.00 | 7,100.00 | 7,310.00 | 6,905.26 | 9,412 |
| 2024-12-10 | 7,180.00 | 7,180.00 | 7,020.00 | 7,100.00 | 6,706.89 | 12,441 |
| 2024-12-09 | 7,210.00 | 7,210.00 | 6,880.00 | 7,000.00 | 6,612.42 | 73,658 |
| 2024-12-06 | 7,310.00 | 7,500.00 | 7,110.00 | 7,220.00 | 6,820.24 | 33,593 |
| 2024-12-05 | 7,400.00 | 7,440.00 | 7,250.00 | 7,310.00 | 6,905.26 | 50,905 |
| 2024-12-04 | 7,490.00 | 7,500.00 | 7,320.00 | 7,400.00 | 6,990.28 | 47,563 |
| 2024-12-03 | 7,440.00 | 7,600.00 | 7,430.00 | 7,520.00 | 7,103.63 | 18,745 |
| 2024-12-02 | 7,530.00 | 7,530.00 | 7,370.00 | 7,440.00 | 7,028.06 | 32,106 |
| 2024-11-29 | 7,620.00 | 7,650.00 | 7,490.00 | 7,500.00 | 7,084.74 | 13,015 |
| 2024-11-28 | 7,600.00 | 7,620.00 | 7,550.00 | 7,620.00 | 7,198.09 | 7,228 |
| 2024-11-27 | 7,560.00 | 7,580.00 | 7,520.00 | 7,580.00 | 7,160.31 | 23,201 |
| 2024-11-26 | 7,640.00 | 7,640.00 | 7,510.00 | 7,540.00 | 7,122.52 | 20,332 |
| 2024-11-25 | 7,560.00 | 7,650.00 | 7,520.00 | 7,600.00 | 7,179.20 | 27,182 |
| 2024-11-22 | 7,580.00 | 7,620.00 | 7,510.00 | 7,580.00 | 7,160.31 | 21,669 |
| 2024-11-21 | 7,600.00 | 7,690.00 | 7,470.00 | 7,570.00 | 7,150.86 | 55,460 |
| 2024-11-20 | 7,580.00 | 7,610.00 | 7,470.00 | 7,570.00 | 7,150.86 | 30,031 |
| 2024-11-19 | 7,630.00 | 7,660.00 | 7,510.00 | 7,580.00 | 7,160.31 | 56,709 |
| 2024-11-18 | 7,420.00 | 7,770.00 | 7,420.00 | 7,650.00 | 7,226.43 | 105,961 |
| 2024-11-15 | 7,490.00 | 7,500.00 | 7,330.00 | 7,500.00 | 7,084.74 | 76,362 |
| 2024-11-14 | 7,520.00 | 7,590.00 | 7,420.00 | 7,490.00 | 7,075.29 | 40,776 |
| 2024-11-13 | 7,650.00 | 7,770.00 | 7,410.00 | 7,460.00 | 7,046.95 | 58,976 |
| 2024-11-12 | 7,730.00 | 7,730.00 | 7,410.00 | 7,700.00 | 7,273.67 | 83,081 |
| 2024-11-11 | 7,850.00 | 7,900.00 | 7,610.00 | 7,690.00 | 7,264.22 | 55,477 |
| 2024-11-08 | 7,940.00 | 8,000.00 | 7,780.00 | 7,850.00 | 7,415.36 | 41,189 |
| 2024-11-07 | 7,960.00 | 8,020.00 | 7,820.00 | 7,930.00 | 7,490.93 | 34,097 |
| 2024-11-06 | 8,010.00 | 8,080.00 | 7,860.00 | 7,930.00 | 7,490.93 | 35,508 |
| 2024-11-05 | 7,990.00 | 8,040.00 | 7,950.00 | 8,000.00 | 7,557.06 | 19,272 |
| 2024-11-04 | 8,000.00 | 8,010.00 | 7,900.00 | 7,990.00 | 7,547.61 | 24,327 |
| 2024-11-01 | 8,040.00 | 8,090.00 | 7,940.00 | 7,960.00 | 7,519.27 | 34,543 |
| 2024-10-31 | 7,930.00 | 8,050.00 | 7,880.00 | 8,020.00 | 7,575.95 | 25,336 |
| 2024-10-30 | 8,010.00 | 8,090.00 | 7,890.00 | 7,930.00 | 7,490.93 | 15,088 |
| 2024-10-29 | 8,030.00 | 8,030.00 | 7,930.00 | 8,000.00 | 7,557.06 | 9,524 |
| 2024-10-28 | 7,860.00 | 8,040.00 | 7,860.00 | 8,030.00 | 7,585.39 | 20,010 |
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.