Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 10,030
+60 (0.60%)
Last updated: Oct 2, 2025, 9:00 AM KST
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 10,070.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.30% | 20,561 |
| Oct 1, 2025 | 10,240.00 | 10,240.00 | 9,930.00 | 9,970.00 | 9,970.00 | -2.25% | 29,641 |
| Sep 30, 2025 | 10,230.00 | 10,260.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.29% | 12,886 |
| Sep 29, 2025 | 10,260.00 | 10,320.00 | 10,200.00 | 10,230.00 | 10,230.00 | - | 19,516 |
| Sep 26, 2025 | 10,230.00 | 10,280.00 | 10,020.00 | 10,230.00 | 10,230.00 | 0.20% | 47,926 |
| Sep 25, 2025 | 10,180.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | 0.10% | 15,629 |
| Sep 24, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.73% | 9,188 |
| Sep 23, 2025 | 10,450.00 | 10,450.00 | 10,150.00 | 10,380.00 | 10,380.00 | -0.19% | 24,448 |
| Sep 22, 2025 | 10,390.00 | 10,450.00 | 10,240.00 | 10,400.00 | 10,400.00 | 0.10% | 18,611 |
| Sep 19, 2025 | 10,410.00 | 10,500.00 | 10,210.00 | 10,390.00 | 10,390.00 | -0.19% | 25,273 |
| Sep 18, 2025 | 10,160.00 | 10,410.00 | 10,140.00 | 10,410.00 | 10,410.00 | 2.36% | 15,493 |
| Sep 17, 2025 | 10,140.00 | 10,200.00 | 10,050.00 | 10,170.00 | 10,170.00 | 0.30% | 9,977 |
| Sep 16, 2025 | 10,370.00 | 10,400.00 | 10,140.00 | 10,140.00 | 10,140.00 | -2.22% | 40,596 |
| Sep 15, 2025 | 10,200.00 | 10,370.00 | 10,160.00 | 10,370.00 | 10,370.00 | 1.67% | 16,639 |
| Sep 12, 2025 | 10,280.00 | 10,300.00 | 10,130.00 | 10,200.00 | 10,200.00 | -0.58% | 15,779 |
| Sep 11, 2025 | 10,140.00 | 10,260.00 | 9,990.00 | 10,260.00 | 10,260.00 | 1.79% | 21,108 |
| Sep 10, 2025 | 10,030.00 | 10,080.00 | 9,960.00 | 10,080.00 | 10,080.00 | 0.60% | 17,902 |
| Sep 9, 2025 | 9,970.00 | 10,100.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.10% | 11,679 |
| Sep 8, 2025 | 10,010.00 | 10,020.00 | 9,860.00 | 10,010.00 | 10,010.00 | 0.10% | 27,936 |
| Sep 5, 2025 | 10,000.00 | 10,030.00 | 9,970.00 | 10,000.00 | 10,000.00 | 0.30% | 3,420 |
| Sep 4, 2025 | 9,930.00 | 9,980.00 | 9,890.00 | 9,970.00 | 9,970.00 | 0.40% | 4,046 |
| Sep 3, 2025 | 10,020.00 | 10,040.00 | 9,850.00 | 9,930.00 | 9,930.00 | -0.90% | 7,759 |
| Sep 2, 2025 | 9,660.00 | 10,040.00 | 9,660.00 | 10,020.00 | 10,020.00 | 2.24% | 27,812 |
| Sep 1, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 9,082 |
| Aug 29, 2025 | 10,130.00 | 10,190.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.28% | 16,753 |
| Aug 28, 2025 | 10,020.00 | 10,150.00 | 9,940.00 | 10,130.00 | 10,130.00 | 1.10% | 22,028 |
| Aug 27, 2025 | 10,090.00 | 10,130.00 | 9,830.00 | 10,020.00 | 10,020.00 | -0.99% | 23,771 |
| Aug 26, 2025 | 10,200.00 | 10,280.00 | 10,090.00 | 10,120.00 | 10,120.00 | 0.10% | 18,715 |
| Aug 25, 2025 | 10,000.00 | 10,120.00 | 9,860.00 | 10,110.00 | 10,110.00 | 1.30% | 35,494 |
| Aug 22, 2025 | 10,050.00 | 10,150.00 | 9,930.00 | 9,980.00 | 9,980.00 | -0.60% | 12,814 |
| Aug 21, 2025 | 9,990.00 | 10,090.00 | 9,980.00 | 10,040.00 | 10,040.00 | 0.50% | 16,922 |
| Aug 20, 2025 | 9,920.00 | 10,080.00 | 9,750.00 | 9,990.00 | 9,990.00 | -0.89% | 43,190 |
| Aug 19, 2025 | 9,980.00 | 10,180.00 | 9,800.00 | 10,080.00 | 10,080.00 | 1.41% | 39,215 |
| Aug 18, 2025 | 10,160.00 | 10,170.00 | 9,850.00 | 9,940.00 | 9,940.00 | -2.17% | 38,756 |
| Aug 14, 2025 | 10,270.00 | 10,270.00 | 10,080.00 | 10,160.00 | 10,160.00 | -0.39% | 22,385 |
| Aug 13, 2025 | 10,320.00 | 10,320.00 | 10,090.00 | 10,200.00 | 10,200.00 | - | 25,498 |
| Aug 12, 2025 | 10,400.00 | 10,400.00 | 10,120.00 | 10,200.00 | 10,200.00 | 0.10% | 35,214 |
| Aug 11, 2025 | 10,560.00 | 10,560.00 | 10,100.00 | 10,190.00 | 10,190.00 | -2.58% | 32,331 |
| Aug 8, 2025 | 10,290.00 | 10,580.00 | 10,290.00 | 10,460.00 | 10,460.00 | 1.65% | 17,604 |
| Aug 7, 2025 | 10,400.00 | 10,430.00 | 10,270.00 | 10,290.00 | 10,290.00 | -0.10% | 34,110 |
| Aug 6, 2025 | 10,130.00 | 10,350.00 | 10,110.00 | 10,300.00 | 10,300.00 | 1.78% | 19,361 |
| Aug 5, 2025 | 10,130.00 | 10,290.00 | 10,050.00 | 10,120.00 | 10,120.00 | - | 31,158 |
| Aug 4, 2025 | 9,840.00 | 10,150.00 | 9,770.00 | 10,120.00 | 10,120.00 | 3.79% | 25,563 |
| Aug 1, 2025 | 10,260.00 | 10,290.00 | 9,710.00 | 9,750.00 | 9,750.00 | -5.34% | 103,480 |
| Jul 31, 2025 | 10,390.00 | 10,430.00 | 10,260.00 | 10,300.00 | 10,300.00 | - | 23,888 |
| Jul 30, 2025 | 10,310.00 | 10,510.00 | 10,210.00 | 10,300.00 | 10,300.00 | - | 33,569 |
| Jul 29, 2025 | 10,350.00 | 10,390.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.39% | 31,558 |
| Jul 28, 2025 | 10,610.00 | 10,640.00 | 10,260.00 | 10,340.00 | 10,340.00 | -2.54% | 53,582 |
| Jul 25, 2025 | 10,620.00 | 10,760.00 | 10,590.00 | 10,610.00 | 10,610.00 | -0.09% | 16,309 |
| Jul 24, 2025 | 10,770.00 | 10,850.00 | 10,570.00 | 10,620.00 | 10,620.00 | -1.48% | 42,017 |