Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 10,710
-130 (-1.20%)
Last updated: Sep 2, 2026, 10:49 AM KST
Ilshin Spinning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10,770.00 | 10,890.00 | 10,700.00 | 10,840.00 | 10,840.00 | -0.64% | 18,319 |
| Aug 31, 2026 | 10,950.00 | 11,110.00 | 10,730.00 | 10,910.00 | 10,910.00 | -0.37% | 22,814 |
| Aug 28, 2026 | 10,800.00 | 10,980.00 | 10,590.00 | 10,950.00 | 10,950.00 | 2.82% | 19,921 |
| Aug 27, 2026 | 10,720.00 | 10,870.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 21,969 |
| Aug 26, 2026 | 10,930.00 | 10,940.00 | 10,770.00 | 10,800.00 | 10,800.00 | -0.74% | 27,638 |
| Aug 25, 2026 | 10,850.00 | 10,920.00 | 10,620.00 | 10,880.00 | 10,880.00 | 0.28% | 11,003 |
| Aug 24, 2026 | 10,700.00 | 10,890.00 | 10,670.00 | 10,850.00 | 10,850.00 | 1.40% | 28,572 |
| Aug 21, 2026 | 10,700.00 | 10,720.00 | 10,450.00 | 10,700.00 | 10,700.00 | -0.74% | 29,859 |
| Aug 20, 2026 | 10,880.00 | 10,940.00 | 10,710.00 | 10,780.00 | 10,780.00 | -0.37% | 24,251 |
| Aug 19, 2026 | 10,880.00 | 10,880.00 | 10,680.00 | 10,820.00 | 10,820.00 | -1.37% | 36,106 |
| Aug 18, 2026 | 11,240.00 | 11,260.00 | 10,770.00 | 10,970.00 | 10,970.00 | -2.32% | 44,009 |
| Aug 14, 2026 | 10,710.00 | 11,490.00 | 10,710.00 | 11,230.00 | 11,230.00 | 4.86% | 95,869 |
| Aug 13, 2026 | 10,790.00 | 11,040.00 | 10,690.00 | 10,710.00 | 10,710.00 | -0.65% | 42,525 |
| Aug 12, 2026 | 10,730.00 | 10,890.00 | 10,720.00 | 10,780.00 | 10,780.00 | -0.28% | 50,924 |
| Aug 11, 2026 | 10,650.00 | 10,960.00 | 10,570.00 | 10,810.00 | 10,810.00 | 1.50% | 75,286 |
| Aug 10, 2026 | 10,570.00 | 10,730.00 | 10,520.00 | 10,650.00 | 10,650.00 | 1.72% | 41,967 |
| Aug 7, 2026 | 10,430.00 | 10,500.00 | 10,330.00 | 10,470.00 | 10,470.00 | 1.45% | 25,337 |
| Aug 6, 2026 | 10,330.00 | 10,560.00 | 10,300.00 | 10,320.00 | 10,320.00 | -0.58% | 40,953 |
| Aug 5, 2026 | 10,350.00 | 10,560.00 | 10,300.00 | 10,380.00 | 10,380.00 | 1.07% | 26,543 |
| Aug 4, 2026 | 10,150.00 | 10,340.00 | 10,120.00 | 10,270.00 | 10,270.00 | 1.18% | 31,626 |
| Aug 3, 2026 | 10,300.00 | 10,470.00 | 10,060.00 | 10,150.00 | 10,150.00 | -2.68% | 28,080 |
| Jul 31, 2026 | 10,120.00 | 10,450.00 | 9,810.00 | 10,430.00 | 10,430.00 | 5.78% | 59,617 |
| Jul 30, 2026 | 9,400.00 | 10,110.00 | 9,400.00 | 9,860.00 | 9,860.00 | 3.68% | 61,129 |
| Jul 29, 2026 | 9,850.00 | 9,890.00 | 9,300.00 | 9,510.00 | 9,510.00 | -3.74% | 67,271 |
| Jul 28, 2026 | 10,050.00 | 10,350.00 | 9,740.00 | 9,880.00 | 9,880.00 | -2.27% | 30,660 |
| Jul 27, 2026 | 10,050.00 | 10,190.00 | 10,020.00 | 10,110.00 | 10,110.00 | 1.10% | 22,867 |
| Jul 24, 2026 | 10,020.00 | 10,200.00 | 9,860.00 | 10,000.00 | 10,000.00 | -0.40% | 28,252 |
| Jul 23, 2026 | 9,550.00 | 10,100.00 | 9,550.00 | 10,040.00 | 10,040.00 | 1.72% | 42,603 |
| Jul 22, 2026 | 9,900.00 | 10,000.00 | 9,730.00 | 9,870.00 | 9,870.00 | 2.07% | 46,598 |
| Jul 21, 2026 | 9,600.00 | 9,760.00 | 9,580.00 | 9,670.00 | 9,670.00 | 0.73% | 25,219 |
| Jul 20, 2026 | 9,740.00 | 9,820.00 | 9,560.00 | 9,600.00 | 9,600.00 | -1.44% | 69,496 |
| Jul 16, 2026 | 10,000.00 | 10,180.00 | 9,740.00 | 9,740.00 | 9,740.00 | -4.42% | 59,157 |
| 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% | 472,031 |
| Jun 26, 2026 | 10,210.00 | 11,370.00 | 9,770.00 | 10,750.00 | 10,750.00 | 13.16% | 1,428,523 |
| Jun 25, 2026 | 11,600.00 | 12,670.00 | 9,360.00 | 9,500.00 | 9,500.00 | -2.86% | 607,526 |
| 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 |