Ilshin Spinnin historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,150.00 | 11,600.00 | 11,130.00 | 11,370.00 | 11,370.00 | 90,639 |
| 2026-10-15 | 10,970.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | 93,358 |
| 2026-10-14 | 11,200.00 | 11,680.00 | 11,150.00 | 11,440.00 | 11,440.00 | 122,274 |
| 2026-10-13 | 12,300.00 | 12,390.00 | 11,280.00 | 11,430.00 | 11,430.00 | 339,179 |
| 2026-10-12 | 11,500.00 | 11,880.00 | 11,300.00 | 11,540.00 | 11,540.00 | 103,137 |
| 2026-10-08 | 11,750.00 | 11,820.00 | 11,310.00 | 11,510.00 | 11,510.00 | 189,588 |
| 2026-10-07 | 10,960.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 45,093 |
| 2026-10-06 | 10,900.00 | 10,930.00 | 10,720.00 | 10,880.00 | 10,880.00 | 43,965 |
| 2026-10-02 | 10,660.00 | 10,800.00 | 10,660.00 | 10,800.00 | 10,800.00 | 21,496 |
| 2026-10-01 | 10,600.00 | 10,820.00 | 10,540.00 | 10,620.00 | 10,620.00 | 57,094 |
| 2026-09-30 | 10,790.00 | 10,900.00 | 10,560.00 | 10,650.00 | 10,650.00 | 56,672 |
| 2026-09-29 | 11,110.00 | 11,130.00 | 10,450.00 | 10,870.00 | 10,870.00 | 33,174 |
| 2026-09-28 | 10,950.00 | 11,190.00 | 10,860.00 | 11,110.00 | 11,110.00 | 58,136 |
| 2026-09-23 | 11,090.00 | 11,170.00 | 10,720.00 | 11,100.00 | 11,100.00 | 80,546 |
| 2026-09-22 | 11,470.00 | 11,480.00 | 10,980.00 | 11,100.00 | 11,100.00 | 70,553 |
| 2026-09-21 | 11,980.00 | 11,980.00 | 11,310.00 | 11,470.00 | 11,470.00 | 82,892 |
| 2026-09-18 | 11,640.00 | 12,390.00 | 11,390.00 | 11,960.00 | 11,960.00 | 220,348 |
| 2026-09-17 | 11,860.00 | 11,910.00 | 11,620.00 | 11,700.00 | 11,700.00 | 83,841 |
| 2026-09-16 | 11,250.00 | 12,870.00 | 11,120.00 | 12,000.00 | 12,000.00 | 501,589 |
| 2026-09-15 | 11,600.00 | 11,650.00 | 11,180.00 | 11,400.00 | 11,400.00 | 171,998 |
| 2026-09-14 | 12,140.00 | 12,790.00 | 10,870.00 | 12,250.00 | 12,250.00 | 816,519 |
| 2026-09-11 | 10,580.00 | 10,580.00 | 10,330.00 | 10,330.00 | 10,330.00 | 12,698 |
| 2026-09-10 | 10,380.00 | 10,580.00 | 10,200.00 | 10,580.00 | 10,580.00 | 16,312 |
| 2026-09-09 | 10,310.00 | 10,400.00 | 10,260.00 | 10,340.00 | 10,340.00 | 17,249 |
| 2026-09-08 | 10,400.00 | 10,470.00 | 10,350.00 | 10,360.00 | 10,360.00 | 18,799 |
| 2026-09-07 | 10,590.00 | 10,590.00 | 10,100.00 | 10,400.00 | 10,400.00 | 37,500 |
| 2026-09-04 | 10,790.00 | 10,790.00 | 10,310.00 | 10,480.00 | 10,480.00 | 38,631 |
| 2026-09-03 | 10,650.00 | 10,700.00 | 10,350.00 | 10,420.00 | 10,420.00 | 21,626 |
| 2026-09-02 | 10,870.00 | 10,870.00 | 10,530.00 | 10,570.00 | 10,570.00 | 13,950 |
| 2026-09-01 | 10,770.00 | 10,890.00 | 10,700.00 | 10,840.00 | 10,840.00 | 18,319 |
| 2026-08-31 | 10,950.00 | 11,110.00 | 10,730.00 | 10,910.00 | 10,910.00 | 22,814 |
| 2026-08-28 | 10,800.00 | 10,980.00 | 10,590.00 | 10,950.00 | 10,950.00 | 19,921 |
| 2026-08-27 | 10,720.00 | 10,870.00 | 10,650.00 | 10,650.00 | 10,650.00 | 21,969 |
| 2026-08-26 | 10,930.00 | 10,940.00 | 10,770.00 | 10,800.00 | 10,800.00 | 27,638 |
| 2026-08-25 | 10,850.00 | 10,920.00 | 10,620.00 | 10,880.00 | 10,880.00 | 11,003 |
| 2026-08-24 | 10,700.00 | 10,890.00 | 10,670.00 | 10,850.00 | 10,850.00 | 28,572 |
| 2026-08-21 | 10,700.00 | 10,720.00 | 10,450.00 | 10,700.00 | 10,700.00 | 29,859 |
| 2026-08-20 | 10,880.00 | 10,940.00 | 10,710.00 | 10,780.00 | 10,780.00 | 24,251 |
| 2026-08-19 | 10,880.00 | 10,880.00 | 10,680.00 | 10,820.00 | 10,820.00 | 36,106 |
| 2026-08-18 | 11,240.00 | 11,260.00 | 10,770.00 | 10,970.00 | 10,970.00 | 44,009 |
| 2026-08-14 | 10,710.00 | 11,490.00 | 10,710.00 | 11,230.00 | 11,230.00 | 95,869 |
| 2026-08-13 | 10,790.00 | 11,040.00 | 10,690.00 | 10,710.00 | 10,710.00 | 42,525 |
| 2026-08-12 | 10,730.00 | 10,890.00 | 10,720.00 | 10,780.00 | 10,780.00 | 50,924 |
| 2026-08-11 | 10,650.00 | 10,960.00 | 10,570.00 | 10,810.00 | 10,810.00 | 75,286 |
| 2026-08-10 | 10,570.00 | 10,730.00 | 10,520.00 | 10,650.00 | 10,650.00 | 41,967 |
| 2026-08-07 | 10,430.00 | 10,500.00 | 10,330.00 | 10,470.00 | 10,470.00 | 25,337 |
| 2026-08-06 | 10,330.00 | 10,560.00 | 10,300.00 | 10,320.00 | 10,320.00 | 40,953 |
| 2026-08-05 | 10,350.00 | 10,560.00 | 10,300.00 | 10,380.00 | 10,380.00 | 26,543 |
| 2026-08-04 | 10,150.00 | 10,340.00 | 10,120.00 | 10,270.00 | 10,270.00 | 31,626 |
| 2026-08-03 | 10,300.00 | 10,470.00 | 10,060.00 | 10,150.00 | 10,150.00 | 28,080 |
| 2026-07-31 | 10,120.00 | 10,450.00 | 9,810.00 | 10,430.00 | 10,430.00 | 59,617 |
| 2026-07-30 | 9,400.00 | 10,110.00 | 9,400.00 | 9,860.00 | 9,860.00 | 61,129 |
| 2026-07-29 | 9,850.00 | 9,890.00 | 9,300.00 | 9,510.00 | 9,510.00 | 67,271 |
| 2026-07-28 | 10,050.00 | 10,350.00 | 9,740.00 | 9,880.00 | 9,880.00 | 30,660 |
| 2026-07-27 | 10,050.00 | 10,190.00 | 10,020.00 | 10,110.00 | 10,110.00 | 22,867 |
| 2026-07-24 | 10,020.00 | 10,200.00 | 9,860.00 | 10,000.00 | 10,000.00 | 28,252 |
| 2026-07-23 | 9,550.00 | 10,100.00 | 9,550.00 | 10,040.00 | 10,040.00 | 42,603 |
| 2026-07-22 | 9,900.00 | 10,000.00 | 9,730.00 | 9,870.00 | 9,870.00 | 46,598 |
| 2026-07-21 | 9,600.00 | 9,760.00 | 9,580.00 | 9,670.00 | 9,670.00 | 25,219 |
| 2026-07-20 | 9,740.00 | 9,820.00 | 9,560.00 | 9,600.00 | 9,600.00 | 69,496 |
Page 1 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.