Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,860.00 | 8,040.00 | 7,860.00 | 8,030.00 | 7,585.39 | 20,010 |
| 2024-10-25 | 8,090.00 | 8,110.00 | 7,800.00 | 7,840.00 | 7,405.91 | 97,149 |
| 2024-10-24 | 8,120.00 | 8,150.00 | 8,060.00 | 8,080.00 | 7,632.63 | 7,586 |
| 2024-10-23 | 8,080.00 | 8,200.00 | 8,060.00 | 8,140.00 | 7,689.30 | 55,250 |
| 2024-10-22 | 8,130.00 | 8,130.00 | 8,020.00 | 8,100.00 | 7,651.52 | 43,763 |
| 2024-10-21 | 8,120.00 | 8,150.00 | 8,070.00 | 8,090.00 | 7,642.07 | 43,231 |
| 2024-10-18 | 8,060.00 | 8,140.00 | 7,930.00 | 8,120.00 | 7,670.41 | 77,970 |
| 2024-10-17 | 8,130.00 | 8,150.00 | 8,020.00 | 8,060.00 | 7,613.73 | 68,148 |
| 2024-10-16 | 8,170.00 | 8,170.00 | 8,060.00 | 8,150.00 | 7,698.75 | 31,101 |
| 2024-10-15 | 8,130.00 | 8,190.00 | 8,110.00 | 8,150.00 | 7,698.75 | 4,813 |
| 2024-10-14 | 8,090.00 | 8,130.00 | 8,030.00 | 8,130.00 | 7,679.86 | 31,652 |
| 2024-10-11 | 8,140.00 | 8,200.00 | 8,060.00 | 8,090.00 | 7,642.07 | 38,306 |
| 2024-10-10 | 8,200.00 | 8,210.00 | 8,090.00 | 8,140.00 | 7,689.30 | 36,557 |
| 2024-10-08 | 8,310.00 | 8,310.00 | 7,920.00 | 8,200.00 | 7,745.98 | 21,930 |
| 2024-10-07 | 8,210.00 | 8,280.00 | 8,150.00 | 8,240.00 | 7,783.77 | 19,507 |
| 2024-10-04 | 8,270.00 | 8,390.00 | 8,190.00 | 8,250.00 | 7,793.21 | 28,497 |
| 2024-10-02 | 8,280.00 | 8,370.00 | 8,140.00 | 8,280.00 | 7,821.55 | 75,288 |
| 2024-09-30 | 8,390.00 | 8,390.00 | 8,240.00 | 8,280.00 | 7,821.55 | 26,922 |
| 2024-09-27 | 8,300.00 | 8,390.00 | 8,290.00 | 8,350.00 | 7,887.68 | 24,785 |
| 2024-09-26 | 8,250.00 | 8,310.00 | 8,200.00 | 8,280.00 | 7,821.55 | 15,766 |
| 2024-09-25 | 8,370.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,745.98 | 23,179 |
| 2024-09-24 | 8,260.00 | 8,380.00 | 8,260.00 | 8,370.00 | 7,906.57 | 27,330 |
| 2024-09-23 | 8,200.00 | 8,320.00 | 8,150.00 | 8,300.00 | 7,840.44 | 26,590 |
| 2024-09-20 | 8,150.00 | 8,270.00 | 8,120.00 | 8,170.00 | 7,717.64 | 26,930 |
| 2024-09-19 | 8,150.00 | 8,150.00 | 8,010.00 | 8,140.00 | 7,689.30 | 51,068 |
| 2024-09-13 | 8,160.00 | 8,170.00 | 7,900.00 | 8,140.00 | 7,689.30 | 44,236 |
| 2024-09-12 | 7,770.00 | 8,250.00 | 7,770.00 | 8,140.00 | 7,689.30 | 75,200 |
| 2024-09-11 | 7,970.00 | 7,970.00 | 7,740.00 | 7,760.00 | 7,330.34 | 90,020 |
| 2024-09-10 | 7,990.00 | 7,990.00 | 7,900.00 | 7,970.00 | 7,528.72 | 50,873 |
| 2024-09-09 | 7,980.00 | 8,090.00 | 7,890.00 | 7,990.00 | 7,547.61 | 29,015 |
| 2024-09-06 | 8,030.00 | 8,060.00 | 7,910.00 | 8,000.00 | 7,557.06 | 33,116 |
| 2024-09-05 | 8,100.00 | 8,140.00 | 7,970.00 | 8,030.00 | 7,585.39 | 34,813 |
| 2024-09-04 | 8,180.00 | 8,180.00 | 8,050.00 | 8,060.00 | 7,613.73 | 14,240 |
| 2024-09-03 | 8,290.00 | 8,290.00 | 8,220.00 | 8,220.00 | 7,764.87 | 5,950 |
| 2024-09-02 | 8,300.00 | 8,300.00 | 8,200.00 | 8,270.00 | 7,812.11 | 17,586 |
| 2024-08-30 | 8,270.00 | 8,340.00 | 8,230.00 | 8,300.00 | 7,840.44 | 27,034 |
| 2024-08-29 | 8,240.00 | 8,280.00 | 8,180.00 | 8,260.00 | 7,802.66 | 12,584 |
| 2024-08-28 | 8,290.00 | 8,300.00 | 8,170.00 | 8,220.00 | 7,764.87 | 19,186 |
| 2024-08-27 | 8,190.00 | 8,280.00 | 8,080.00 | 8,280.00 | 7,821.55 | 15,278 |
| 2024-08-26 | 8,150.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,745.98 | 15,879 |
| 2024-08-23 | 8,090.00 | 8,200.00 | 8,070.00 | 8,170.00 | 7,717.64 | 31,699 |
| 2024-08-22 | 8,110.00 | 8,130.00 | 7,960.00 | 8,090.00 | 7,642.07 | 27,785 |
| 2024-08-21 | 8,150.00 | 8,170.00 | 8,000.00 | 8,100.00 | 7,651.52 | 37,018 |
| 2024-08-20 | 8,120.00 | 8,200.00 | 8,110.00 | 8,140.00 | 7,689.30 | 28,739 |
| 2024-08-19 | 8,140.00 | 8,190.00 | 8,090.00 | 8,150.00 | 7,698.75 | 22,981 |
| 2024-08-16 | 8,100.00 | 8,190.00 | 8,080.00 | 8,140.00 | 7,689.30 | 60,531 |
| 2024-08-14 | 8,000.00 | 8,100.00 | 7,990.00 | 8,040.00 | 7,594.84 | 41,047 |
| 2024-08-13 | 8,080.00 | 8,120.00 | 7,910.00 | 8,000.00 | 7,557.06 | 100,391 |
| 2024-08-12 | 8,010.00 | 8,170.00 | 8,010.00 | 8,070.00 | 7,623.18 | 91,353 |
| 2024-08-09 | 7,970.00 | 8,090.00 | 7,910.00 | 8,010.00 | 7,566.50 | 49,122 |
| 2024-08-08 | 7,720.00 | 8,030.00 | 7,690.00 | 7,970.00 | 7,528.72 | 157,258 |
| 2024-08-07 | 7,610.00 | 7,810.00 | 7,610.00 | 7,720.00 | 7,292.56 | 66,973 |
| 2024-08-06 | 7,600.00 | 7,800.00 | 7,590.00 | 7,610.00 | 7,188.65 | 90,132 |
| 2024-08-05 | 7,950.00 | 7,960.00 | 7,490.00 | 7,580.00 | 7,160.31 | 174,976 |
| 2024-08-02 | 8,180.00 | 8,180.00 | 7,980.00 | 8,000.00 | 7,557.06 | 92,748 |
| 2024-08-01 | 8,210.00 | 8,270.00 | 8,200.00 | 8,210.00 | 7,755.43 | 10,607 |
| 2024-07-31 | 8,210.00 | 8,300.00 | 8,190.00 | 8,220.00 | 7,764.87 | 12,776 |
| 2024-07-30 | 8,240.00 | 8,310.00 | 8,190.00 | 8,200.00 | 7,745.98 | 24,723 |
| 2024-07-29 | 8,200.00 | 8,310.00 | 8,200.00 | 8,220.00 | 7,764.87 | 7,390 |
| 2024-07-26 | 8,220.00 | 8,280.00 | 8,170.00 | 8,200.00 | 7,745.98 | 10,270 |
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.