Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 10,780
-320 (-2.88%)
Sep 23, 2026, 2:50 PM KST
Ilshin Spinning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,090.00 | 11,170.00 | 10,780.00 | 10,840.00 | - | -2.34% | 47,096 |
| Sep 22, 2026 | 11,470.00 | 11,480.00 | 10,980.00 | 11,100.00 | 11,100.00 | -3.23% | 68,727 |
| Sep 21, 2026 | 11,980.00 | 11,980.00 | 11,310.00 | 11,470.00 | 11,470.00 | -4.10% | 81,681 |
| Sep 18, 2026 | 11,640.00 | 12,390.00 | 11,390.00 | 11,960.00 | 11,960.00 | 2.22% | 220,348 |
| Sep 17, 2026 | 11,860.00 | 11,910.00 | 11,620.00 | 11,700.00 | 11,700.00 | -2.50% | 83,841 |
| Sep 16, 2026 | 11,250.00 | 12,870.00 | 11,120.00 | 12,000.00 | 12,000.00 | 5.26% | 501,589 |
| Sep 15, 2026 | 11,600.00 | 11,650.00 | 11,180.00 | 11,400.00 | 11,400.00 | -6.94% | 162,088 |
| Sep 14, 2026 | 12,140.00 | 12,790.00 | 10,870.00 | 12,250.00 | 12,250.00 | 18.59% | 816,519 |
| Sep 11, 2026 | 10,580.00 | 10,580.00 | 10,330.00 | 10,330.00 | 10,330.00 | -2.36% | 12,698 |
| Sep 10, 2026 | 10,380.00 | 10,580.00 | 10,200.00 | 10,580.00 | 10,580.00 | 2.32% | 16,312 |
| Sep 9, 2026 | 10,310.00 | 10,400.00 | 10,260.00 | 10,340.00 | 10,340.00 | -0.19% | 17,249 |
| Sep 8, 2026 | 10,400.00 | 10,470.00 | 10,350.00 | 10,360.00 | 10,360.00 | -0.38% | 18,799 |
| Sep 7, 2026 | 10,590.00 | 10,590.00 | 10,100.00 | 10,400.00 | 10,400.00 | -0.76% | 37,500 |
| Sep 4, 2026 | 10,790.00 | 10,790.00 | 10,310.00 | 10,480.00 | 10,480.00 | 0.58% | 38,631 |
| Sep 3, 2026 | 10,650.00 | 10,700.00 | 10,350.00 | 10,420.00 | 10,420.00 | -1.42% | 21,626 |
| Sep 2, 2026 | 10,870.00 | 10,870.00 | 10,530.00 | 10,570.00 | 10,570.00 | -2.49% | 13,950 |
| 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 |