Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 9,700.00
-40.00 (-0.41%)
Last updated: Jul 20, 2026, 1:50 PM KST
Ilshin Spinning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 10,000.00 | 10,180.00 | 9,740.00 | 9,740.00 | 9,740.00 | -4.42% | 59,092 |
| Jul 15, 2026 | 10,100.00 | 10,280.00 | 9,610.00 | 10,190.00 | 10,190.00 | 2.10% | 104,907 |
| Jul 14, 2026 | 10,170.00 | 10,240.00 | 9,800.00 | 9,980.00 | 9,980.00 | -2.73% | 99,628 |
| Jul 13, 2026 | 11,080.00 | 11,080.00 | 10,200.00 | 10,260.00 | 10,260.00 | -10.00% | 193,608 |
| Jul 10, 2026 | 10,110.00 | 12,100.00 | 10,080.00 | 11,400.00 | 11,400.00 | 12.87% | 640,903 |
| Jul 9, 2026 | 10,510.00 | 10,660.00 | 9,880.00 | 10,100.00 | 10,100.00 | -7.00% | 147,250 |
| Jul 8, 2026 | 11,010.00 | 11,670.00 | 10,560.00 | 10,860.00 | 10,860.00 | -3.21% | 331,760 |
| Jul 7, 2026 | 11,100.00 | 11,580.00 | 10,390.00 | 11,220.00 | 11,220.00 | -12.34% | 389,092 |
| Jul 6, 2026 | 10,210.00 | 12,900.00 | 10,200.00 | 12,800.00 | 12,800.00 | 25.49% | 495,707 |
| Jul 3, 2026 | 10,110.00 | 10,210.00 | 9,850.00 | 10,200.00 | 10,200.00 | 0.59% | 64,440 |
| Jul 2, 2026 | 10,350.00 | 10,380.00 | 9,980.00 | 10,140.00 | 10,140.00 | -3.24% | 80,420 |
| Jul 1, 2026 | 10,120.00 | 10,680.00 | 10,070.00 | 10,480.00 | 10,480.00 | 3.66% | 180,680 |
| Jun 30, 2026 | 10,360.00 | 10,700.00 | 9,920.00 | 10,110.00 | 10,110.00 | -5.69% | 145,457 |
| Jun 29, 2026 | 10,980.00 | 11,400.00 | 10,320.00 | 10,720.00 | 10,720.00 | -0.28% | 472,029 |
| Jun 26, 2026 | 10,210.00 | 11,370.00 | 9,770.00 | 10,750.00 | 10,750.00 | 13.16% | 1,428,522 |
| Jun 25, 2026 | 11,600.00 | 12,670.00 | 9,360.00 | 9,500.00 | 9,500.00 | -2.86% | 607,482 |
| Jun 24, 2026 | 9,710.00 | 9,960.00 | 9,550.00 | 9,780.00 | 9,780.00 | 0.62% | 36,017 |
| Jun 23, 2026 | 10,200.00 | 10,350.00 | 9,720.00 | 9,720.00 | 9,720.00 | -4.42% | 22,629 |
| Jun 22, 2026 | 10,380.00 | 10,490.00 | 10,150.00 | 10,170.00 | 10,170.00 | -2.68% | 27,105 |
| Jun 19, 2026 | 10,740.00 | 10,870.00 | 10,210.00 | 10,450.00 | 10,450.00 | -2.34% | 24,906 |
| Jun 18, 2026 | 11,030.00 | 11,150.00 | 10,630.00 | 10,700.00 | 10,700.00 | -3.43% | 19,214 |
| Jun 17, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,080.00 | 11,080.00 | 0.09% | 8,187 |
| Jun 16, 2026 | 10,920.00 | 11,090.00 | 10,830.00 | 11,070.00 | 11,070.00 | 0.91% | 12,336 |
| Jun 15, 2026 | 11,080.00 | 11,090.00 | 10,880.00 | 10,970.00 | 10,970.00 | 0.27% | 25,059 |
| Jun 12, 2026 | 10,750.00 | 11,290.00 | 10,750.00 | 10,940.00 | 10,940.00 | 2.53% | 13,187 |
| Jun 11, 2026 | 10,530.00 | 10,990.00 | 10,400.00 | 10,670.00 | 10,670.00 | 0.38% | 16,109 |
| Jun 10, 2026 | 10,230.00 | 10,750.00 | 10,230.00 | 10,630.00 | 10,630.00 | 3.40% | 28,526 |
| Jun 9, 2026 | 9,670.00 | 10,450.00 | 9,660.00 | 10,280.00 | 10,280.00 | 6.86% | 34,723 |
| Jun 8, 2026 | 10,290.00 | 10,290.00 | 9,620.00 | 9,620.00 | 9,620.00 | -6.51% | 26,229 |
| Jun 5, 2026 | 10,410.00 | 10,410.00 | 10,050.00 | 10,290.00 | 10,290.00 | -1.15% | 23,129 |
| Jun 4, 2026 | 10,200.00 | 10,460.00 | 10,080.00 | 10,410.00 | 10,410.00 | 1.66% | 22,250 |
| Jun 2, 2026 | 10,100.00 | 10,390.00 | 9,950.00 | 10,240.00 | 10,240.00 | 0.89% | 24,476 |
| Jun 1, 2026 | 10,350.00 | 10,680.00 | 10,110.00 | 10,150.00 | 10,150.00 | -3.33% | 34,936 |
| May 29, 2026 | 10,500.00 | 10,560.00 | 10,350.00 | 10,500.00 | 10,500.00 | 1.16% | 20,323 |
| May 28, 2026 | 10,640.00 | 10,740.00 | 10,080.00 | 10,380.00 | 10,380.00 | -2.35% | 34,111 |
| May 27, 2026 | 10,930.00 | 11,060.00 | 10,450.00 | 10,630.00 | 10,630.00 | -2.83% | 41,878 |
| May 26, 2026 | 11,350.00 | 11,420.00 | 10,890.00 | 10,940.00 | 10,940.00 | -3.01% | 27,482 |
| May 22, 2026 | 11,050.00 | 11,350.00 | 11,050.00 | 11,280.00 | 11,280.00 | 2.17% | 10,456 |
| May 21, 2026 | 10,940.00 | 11,130.00 | 10,850.00 | 11,040.00 | 11,040.00 | 3.18% | 20,896 |
| May 20, 2026 | 11,070.00 | 11,220.00 | 10,550.00 | 10,700.00 | 10,700.00 | -3.34% | 56,386 |
| May 19, 2026 | 11,330.00 | 11,690.00 | 11,020.00 | 11,070.00 | 11,070.00 | -3.74% | 43,116 |
| May 18, 2026 | 11,680.00 | 11,820.00 | 11,300.00 | 11,500.00 | 11,500.00 | -3.36% | 27,803 |
| May 15, 2026 | 12,250.00 | 12,330.00 | 11,650.00 | 11,900.00 | 11,900.00 | -2.86% | 40,580 |
| May 14, 2026 | 11,950.00 | 12,280.00 | 11,850.00 | 12,250.00 | 12,250.00 | 2.51% | 24,685 |
| May 13, 2026 | 12,200.00 | 12,250.00 | 11,870.00 | 11,950.00 | 11,950.00 | -2.13% | 40,340 |
| May 12, 2026 | 12,400.00 | 12,620.00 | 12,080.00 | 12,210.00 | 12,210.00 | -1.21% | 40,393 |
| May 11, 2026 | 12,680.00 | 12,750.00 | 12,350.00 | 12,360.00 | 12,360.00 | -2.14% | 40,569 |
| May 8, 2026 | 12,760.00 | 12,760.00 | 12,500.00 | 12,630.00 | 12,630.00 | -0.08% | 13,866 |
| May 7, 2026 | 12,930.00 | 12,940.00 | 12,500.00 | 12,640.00 | 12,640.00 | -2.92% | 27,552 |
| May 6, 2026 | 13,300.00 | 13,330.00 | 12,900.00 | 13,020.00 | 13,020.00 | -2.03% | 34,943 |