Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 9,930.00
-90.00 (-0.90%)
At close: Sep 3, 2025
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10,000.00 | 10,030.00 | 9,970.00 | 10,000.00 | 10,000.00 | 0.30% | 2,973 |
| 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 |
| Jul 23, 2025 | 10,950.00 | 10,950.00 | 10,575.00 | 10,780.00 | 10,780.00 | -0.83% | 43,181 |
| Jul 22, 2025 | 11,130.00 | 11,170.00 | 10,790.00 | 10,870.00 | 10,870.00 | -2.42% | 82,826 |
| Jul 21, 2025 | 11,190.00 | 11,200.00 | 11,080.00 | 11,140.00 | 11,140.00 | -0.18% | 33,273 |
| Jul 18, 2025 | 11,380.00 | 11,440.00 | 11,000.00 | 11,160.00 | 11,160.00 | -1.93% | 80,893 |
| Jul 17, 2025 | 11,600.00 | 11,650.00 | 11,250.00 | 11,380.00 | 11,380.00 | -1.39% | 33,782 |
| Jul 16, 2025 | 11,600.00 | 11,680.00 | 11,460.00 | 11,540.00 | 11,540.00 | -0.52% | 67,828 |
| Jul 15, 2025 | 11,740.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.28% | 29,250 |
| Jul 14, 2025 | 11,670.00 | 11,790.00 | 11,590.00 | 11,750.00 | 11,750.00 | 1.03% | 23,143 |
| Jul 11, 2025 | 11,430.00 | 11,670.00 | 11,400.00 | 11,630.00 | 11,630.00 | 2.02% | 71,563 |
| Jul 10, 2025 | 11,330.00 | 11,480.00 | 11,240.00 | 11,400.00 | 11,400.00 | 0.44% | 62,794 |
| Jul 9, 2025 | 11,210.00 | 11,420.00 | 11,110.00 | 11,350.00 | 11,350.00 | 0.80% | 72,252 |
| Jul 8, 2025 | 10,730.00 | 11,340.00 | 10,730.00 | 11,260.00 | 11,260.00 | 4.55% | 120,060 |
| Jul 7, 2025 | 10,750.00 | 10,860.00 | 10,690.00 | 10,770.00 | 10,770.00 | 0.19% | 28,944 |
| Jul 4, 2025 | 11,100.00 | 11,140.00 | 10,740.00 | 10,750.00 | 10,750.00 | -3.15% | 39,371 |
| Jul 3, 2025 | 11,120.00 | 11,170.00 | 11,010.00 | 11,100.00 | 11,100.00 | -0.18% | 41,782 |
| Jul 2, 2025 | 11,200.00 | 11,300.00 | 10,760.00 | 11,120.00 | 11,120.00 | -0.63% | 52,424 |
| Jul 1, 2025 | 10,930.00 | 11,280.00 | 10,930.00 | 11,190.00 | 11,190.00 | 2.47% | 70,186 |
| Jun 30, 2025 | 10,980.00 | 11,000.00 | 10,760.00 | 10,920.00 | 10,920.00 | 0.09% | 40,694 |
| Jun 27, 2025 | 10,720.00 | 11,140.00 | 10,720.00 | 10,910.00 | 10,910.00 | 1.96% | 69,221 |