Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 12,030
+250 (2.12%)
At close: Oct 31, 2025
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 11,590.00 | 11,670.00 | 11,210.00 | 11,660.00 | 11,660.00 | 0.60% | 37,994 |
| Nov 4, 2025 | 11,830.00 | 11,840.00 | 11,460.00 | 11,590.00 | 11,590.00 | -2.03% | 45,482 |
| Nov 3, 2025 | 12,030.00 | 12,250.00 | 11,730.00 | 11,830.00 | 11,830.00 | -1.66% | 38,215 |
| Oct 31, 2025 | 11,800.00 | 12,080.00 | 11,750.00 | 12,030.00 | 12,030.00 | 2.12% | 58,846 |
| Oct 30, 2025 | 11,630.00 | 11,790.00 | 11,610.00 | 11,780.00 | 11,780.00 | 0.86% | 32,749 |
| Oct 29, 2025 | 11,700.00 | 11,800.00 | 11,520.00 | 11,680.00 | 11,680.00 | -1.02% | 20,696 |
| Oct 28, 2025 | 11,800.00 | 12,120.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.76% | 33,460 |
| Oct 27, 2025 | 11,660.00 | 11,900.00 | 11,510.00 | 11,890.00 | 11,890.00 | 1.97% | 35,627 |
| Oct 24, 2025 | 11,850.00 | 11,940.00 | 11,510.00 | 11,660.00 | 11,660.00 | -1.19% | 62,079 |
| Oct 23, 2025 | 11,730.00 | 12,160.00 | 11,640.00 | 11,800.00 | 11,800.00 | - | 74,602 |
| Oct 22, 2025 | 11,180.00 | 11,810.00 | 11,060.00 | 11,800.00 | 11,800.00 | 5.55% | 61,313 |
| Oct 21, 2025 | 11,070.00 | 11,270.00 | 10,980.00 | 11,180.00 | 11,180.00 | 1.45% | 33,511 |
| Oct 20, 2025 | 11,150.00 | 11,200.00 | 10,840.00 | 11,020.00 | 11,020.00 | -1.61% | 45,136 |
| Oct 17, 2025 | 11,630.00 | 11,640.00 | 11,160.00 | 11,200.00 | 11,200.00 | -3.70% | 50,429 |
| Oct 16, 2025 | 11,630.00 | 11,980.00 | 11,360.00 | 11,630.00 | 11,630.00 | 0.26% | 70,681 |
| Oct 15, 2025 | 10,220.00 | 12,480.00 | 10,220.00 | 11,600.00 | 11,600.00 | 13.50% | 452,842 |
| Oct 14, 2025 | 10,250.00 | 10,260.00 | 10,140.00 | 10,220.00 | 10,220.00 | 0.20% | 17,112 |
| Oct 13, 2025 | 10,100.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 10,964 |
| Oct 10, 2025 | 10,100.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | - | 54,061 |
| Oct 2, 2025 | 10,070.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.30% | 20,562 |
| 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 |