Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 13,170
-20 (-0.15%)
At close: Jan 30, 2026
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13,000.00 | 13,430.00 | 12,730.00 | 13,170.00 | 13,170.00 | -0.15% | 54,243 |
| Jan 29, 2026 | 12,850.00 | 13,240.00 | 12,460.00 | 13,190.00 | 13,190.00 | 2.57% | 66,762 |
| Jan 28, 2026 | 12,400.00 | 14,200.00 | 12,120.00 | 12,860.00 | 12,860.00 | 3.21% | 162,587 |
| Jan 27, 2026 | 12,530.00 | 12,530.00 | 12,240.00 | 12,460.00 | 12,460.00 | -0.32% | 31,874 |
| Jan 26, 2026 | 12,570.00 | 12,800.00 | 12,250.00 | 12,500.00 | 12,500.00 | -0.71% | 49,686 |
| Jan 23, 2026 | 12,620.00 | 12,630.00 | 12,370.00 | 12,590.00 | 12,590.00 | 0.40% | 77,829 |
| Jan 22, 2026 | 12,990.00 | 13,340.00 | 12,390.00 | 12,540.00 | 12,540.00 | -3.39% | 95,225 |
| Jan 21, 2026 | 12,290.00 | 13,050.00 | 12,060.00 | 12,980.00 | 12,980.00 | 5.36% | 82,602 |
| Jan 20, 2026 | 12,380.00 | 13,140.00 | 12,250.00 | 12,320.00 | 12,320.00 | 2.07% | 120,200 |
| Jan 19, 2026 | 12,320.00 | 12,430.00 | 12,020.00 | 12,070.00 | 12,070.00 | -2.97% | 47,540 |
| Jan 16, 2026 | 12,000.00 | 12,800.00 | 11,880.00 | 12,440.00 | 12,440.00 | 7.24% | 125,836 |
| Jan 15, 2026 | 11,950.00 | 11,960.00 | 11,530.00 | 11,600.00 | 11,600.00 | 0.35% | 34,024 |
| Jan 14, 2026 | 11,130.00 | 11,660.00 | 11,030.00 | 11,560.00 | 11,560.00 | 4.24% | 31,502 |
| Jan 13, 2026 | 11,250.00 | 11,250.00 | 10,970.00 | 11,090.00 | 11,090.00 | -0.89% | 20,247 |
| Jan 12, 2026 | 11,340.00 | 11,340.00 | 11,110.00 | 11,190.00 | 11,190.00 | -1.32% | 27,003 |
| Jan 9, 2026 | 11,340.00 | 11,500.00 | 11,030.00 | 11,340.00 | 11,340.00 | 0.35% | 31,630 |
| Jan 8, 2026 | 11,410.00 | 11,490.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.79% | 37,150 |
| Jan 7, 2026 | 11,830.00 | 11,830.00 | 11,280.00 | 11,390.00 | 11,390.00 | -3.31% | 74,129 |
| Jan 6, 2026 | 11,950.00 | 12,020.00 | 11,600.00 | 11,780.00 | 11,780.00 | -1.51% | 46,649 |
| Jan 5, 2026 | 11,970.00 | 12,030.00 | 11,820.00 | 11,960.00 | 11,960.00 | -0.17% | 49,447 |
| Jan 2, 2026 | 12,350.00 | 12,520.00 | 11,900.00 | 11,980.00 | 11,980.00 | -3.54% | 49,957 |
| Dec 30, 2025 | 12,210.00 | 12,530.00 | 12,110.00 | 12,420.00 | 12,420.00 | 1.80% | 26,722 |
| Dec 29, 2025 | 12,590.00 | 12,600.00 | 12,060.00 | 12,200.00 | 12,200.00 | -3.10% | 54,220 |
| Dec 26, 2025 | 12,680.00 | 12,680.00 | 12,410.00 | 12,590.00 | 12,590.00 | -0.79% | 39,579 |
| Dec 24, 2025 | 13,000.00 | 13,090.00 | 12,560.00 | 12,690.00 | 12,690.00 | -2.38% | 53,694 |
| Dec 23, 2025 | 13,200.00 | 13,210.00 | 12,920.00 | 13,000.00 | 13,000.00 | -1.52% | 28,655 |
| Dec 22, 2025 | 13,290.00 | 13,300.00 | 12,980.00 | 13,200.00 | 13,200.00 | -0.23% | 22,251 |
| 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 |