Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 13,230
+70 (0.53%)
At close: Dec 19, 2025
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13,210.00 | 13,260.00 | 13,010.00 | 13,230.00 | 13,230.00 | 0.53% | 35,971 |
| Dec 18, 2025 | 13,150.00 | 13,300.00 | 12,890.00 | 13,160.00 | 13,160.00 | -1.13% | 91,828 |
| Dec 17, 2025 | 13,790.00 | 13,790.00 | 13,100.00 | 13,310.00 | 13,310.00 | -1.92% | 128,029 |
| Dec 16, 2025 | 13,990.00 | 13,990.00 | 13,440.00 | 13,570.00 | 13,570.00 | -3.07% | 117,918 |
| Dec 15, 2025 | 14,160.00 | 16,400.00 | 13,970.00 | 14,000.00 | 14,000.00 | -0.71% | 657,858 |
| Dec 12, 2025 | 13,550.00 | 14,250.00 | 13,310.00 | 14,100.00 | 14,100.00 | 6.09% | 269,227 |
| Dec 11, 2025 | 13,080.00 | 13,850.00 | 12,960.00 | 13,290.00 | 13,290.00 | 1.68% | 183,525 |
| Dec 10, 2025 | 13,180.00 | 13,230.00 | 12,840.00 | 13,070.00 | 13,070.00 | -0.98% | 45,631 |
| Dec 9, 2025 | 12,720.00 | 13,320.00 | 12,700.00 | 13,200.00 | 13,200.00 | 3.61% | 37,571 |
| Dec 8, 2025 | 12,690.00 | 12,820.00 | 12,450.00 | 12,740.00 | 12,740.00 | 0.47% | 33,753 |
| Dec 5, 2025 | 12,590.00 | 12,680.00 | 12,470.00 | 12,680.00 | 12,680.00 | 1.04% | 29,490 |
| Dec 4, 2025 | 12,590.00 | 12,590.00 | 12,340.00 | 12,550.00 | 12,550.00 | 0.24% | 24,512 |
| Dec 3, 2025 | 12,400.00 | 12,570.00 | 12,380.00 | 12,520.00 | 12,520.00 | 0.97% | 23,683 |
| Dec 2, 2025 | 12,180.00 | 12,400.00 | 11,970.00 | 12,400.00 | 12,400.00 | 2.65% | 32,757 |
| Dec 1, 2025 | 12,400.00 | 12,600.00 | 11,940.00 | 12,080.00 | 12,080.00 | -2.50% | 50,976 |
| Nov 28, 2025 | 12,250.00 | 12,440.00 | 12,230.00 | 12,390.00 | 12,390.00 | 1.31% | 23,083 |
| Nov 27, 2025 | 11,900.00 | 12,250.00 | 11,810.00 | 12,230.00 | 12,230.00 | 2.86% | 37,554 |
| Nov 26, 2025 | 11,610.00 | 11,910.00 | 11,530.00 | 11,890.00 | 11,890.00 | 2.50% | 32,441 |
| Nov 25, 2025 | 11,920.00 | 11,970.00 | 11,500.00 | 11,600.00 | 11,600.00 | -2.44% | 53,038 |
| Nov 24, 2025 | 12,270.00 | 12,270.00 | 11,840.00 | 11,890.00 | 11,890.00 | -3.10% | 32,020 |
| Nov 21, 2025 | 12,000.00 | 12,270.00 | 11,920.00 | 12,270.00 | 12,270.00 | 1.07% | 29,425 |
| Nov 20, 2025 | 11,750.00 | 12,190.00 | 11,740.00 | 12,140.00 | 12,140.00 | 3.32% | 49,285 |
| Nov 19, 2025 | 11,640.00 | 11,760.00 | 11,420.00 | 11,750.00 | 11,750.00 | 1.82% | 18,157 |
| Nov 18, 2025 | 12,070.00 | 12,070.00 | 11,540.00 | 11,540.00 | 11,540.00 | -4.39% | 53,206 |
| Nov 17, 2025 | 12,060.00 | 12,190.00 | 11,830.00 | 12,070.00 | 12,070.00 | 1.43% | 25,629 |
| Nov 14, 2025 | 11,900.00 | 12,010.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 50,691 |
| Nov 13, 2025 | 11,950.00 | 12,080.00 | 11,840.00 | 11,900.00 | 11,900.00 | - | 33,713 |
| Nov 12, 2025 | 11,860.00 | 11,990.00 | 11,770.00 | 11,900.00 | 11,900.00 | 0.85% | 36,029 |
| Nov 11, 2025 | 11,850.00 | 12,100.00 | 11,690.00 | 11,800.00 | 11,800.00 | 0.25% | 48,126 |
| Nov 10, 2025 | 11,510.00 | 11,840.00 | 11,400.00 | 11,770.00 | 11,770.00 | 3.25% | 25,344 |
| Nov 7, 2025 | 11,850.00 | 11,860.00 | 11,380.00 | 11,400.00 | 11,400.00 | -3.80% | 33,577 |
| Nov 6, 2025 | 11,590.00 | 11,870.00 | 11,500.00 | 11,850.00 | 11,850.00 | 2.24% | 45,228 |
| Nov 5, 2025 | 11,590.00 | 11,720.00 | 11,210.00 | 11,590.00 | 11,590.00 | - | 42,842 |
| Nov 4, 2025 | 11,830.00 | 11,840.00 | 11,460.00 | 11,590.00 | 11,590.00 | -2.03% | 45,205 |
| 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% | 35,076 |
| Oct 24, 2025 | 11,850.00 | 11,940.00 | 11,510.00 | 11,660.00 | 11,660.00 | -1.19% | 61,252 |
| 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% | 49,191 |
| 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 |