Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 10,720
-30 (-0.28%)
Jun 29, 2026, 3:30 PM KST
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 13,400.00 | 13,650.00 | 13,260.00 | 13,290.00 | 13,290.00 | -0.67% | 29,142 |
| Apr 30, 2026 | 13,190.00 | 13,530.00 | 13,150.00 | 13,380.00 | 13,380.00 | 1.75% | 34,546 |
| Apr 29, 2026 | 13,040.00 | 13,150.00 | 12,950.00 | 13,150.00 | 13,150.00 | 0.92% | 20,175 |
| Apr 28, 2026 | 13,160.00 | 13,170.00 | 12,600.00 | 13,030.00 | 13,030.00 | -0.53% | 20,712 |
| Apr 27, 2026 | 13,060.00 | 13,100.00 | 12,810.00 | 13,100.00 | 13,100.00 | 1.39% | 27,490 |
| Apr 24, 2026 | 12,630.00 | 12,950.00 | 12,530.00 | 12,920.00 | 12,920.00 | 2.13% | 34,417 |
| Apr 23, 2026 | 12,500.00 | 12,710.00 | 12,430.00 | 12,650.00 | 12,650.00 | 1.77% | 36,047 |
| Apr 22, 2026 | 12,540.00 | 12,540.00 | 12,310.00 | 12,430.00 | 12,430.00 | -0.64% | 15,337 |
| Apr 21, 2026 | 12,550.00 | 12,550.00 | 12,420.00 | 12,510.00 | 12,510.00 | -0.08% | 13,921 |
| Apr 20, 2026 | 12,570.00 | 12,570.00 | 12,420.00 | 12,520.00 | 12,520.00 | 0.16% | 15,659 |
| Apr 17, 2026 | 12,400.00 | 12,500.00 | 12,380.00 | 12,500.00 | 12,500.00 | - | 7,786 |
| Apr 16, 2026 | 12,330.00 | 12,520.00 | 12,330.00 | 12,500.00 | 12,500.00 | 1.38% | 24,619 |
| Apr 15, 2026 | 12,430.00 | 12,430.00 | 12,250.00 | 12,330.00 | 12,330.00 | 0.57% | 18,676 |