Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 13,030
-70 (-0.53%)
Apr 28, 2026, 3:30 PM KST
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 12,140.00 | 12,350.00 | 12,010.00 | 12,260.00 | 12,260.00 | 2.25% | 15,092 |
| Apr 13, 2026 | 11,990.00 | 12,140.00 | 11,780.00 | 11,990.00 | 11,990.00 | - | 18,710 |
| Apr 10, 2026 | 11,870.00 | 11,990.00 | 11,780.00 | 11,990.00 | 11,990.00 | 2.22% | 12,578 |
| Apr 9, 2026 | 11,850.00 | 12,150.00 | 11,710.00 | 11,730.00 | 11,730.00 | -0.93% | 26,045 |
| Apr 8, 2026 | 11,870.00 | 12,140.00 | 11,840.00 | 11,840.00 | 11,840.00 | 1.11% | 56,457 |
| Apr 7, 2026 | 11,810.00 | 11,950.00 | 11,590.00 | 11,710.00 | 11,710.00 | -0.76% | 31,116 |
| Apr 6, 2026 | 12,000.00 | 12,220.00 | 11,410.00 | 11,800.00 | 11,800.00 | -2.16% | 41,997 |
| Apr 3, 2026 | 12,520.00 | 12,640.00 | 11,980.00 | 12,060.00 | 12,060.00 | -4.36% | 97,298 |
| Apr 2, 2026 | 14,320.00 | 14,320.00 | 12,120.00 | 12,610.00 | 12,610.00 | 5.08% | 342,216 |
| Apr 1, 2026 | 11,410.00 | 12,110.00 | 11,400.00 | 12,000.00 | 12,000.00 | 6.38% | 34,422 |
| Mar 31, 2026 | 11,610.00 | 11,760.00 | 11,210.00 | 11,280.00 | 11,280.00 | -3.34% | 33,837 |
| Mar 30, 2026 | 12,090.00 | 12,090.00 | 11,610.00 | 11,670.00 | 11,670.00 | -3.95% | 22,760 |
| Mar 27, 2026 | 12,000.00 | 12,300.00 | 11,740.00 | 12,150.00 | 12,150.00 | 0.58% | 28,060 |
| Mar 26, 2026 | 12,450.00 | 12,450.00 | 12,010.00 | 12,080.00 | 12,080.00 | -2.66% | 31,037 |
| Mar 25, 2026 | 12,550.00 | 12,790.00 | 12,350.00 | 12,410.00 | 12,410.00 | -0.64% | 32,798 |
| Mar 24, 2026 | 12,300.00 | 12,490.00 | 12,200.00 | 12,490.00 | 12,490.00 | 2.80% | 29,582 |
| Mar 23, 2026 | 12,770.00 | 13,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | -8.58% | 68,927 |
| Mar 20, 2026 | 12,410.00 | 13,310.00 | 12,370.00 | 13,290.00 | 13,290.00 | 7.79% | 64,634 |
| Mar 19, 2026 | 12,500.00 | 12,500.00 | 12,230.00 | 12,330.00 | 12,330.00 | -1.44% | 18,249 |
| Mar 18, 2026 | 12,700.00 | 12,920.00 | 12,370.00 | 12,510.00 | 12,510.00 | 0.48% | 26,085 |
| Mar 17, 2026 | 12,450.00 | 12,650.00 | 12,320.00 | 12,450.00 | 12,450.00 | 0.48% | 14,458 |
| Mar 16, 2026 | 12,600.00 | 12,710.00 | 12,390.00 | 12,390.00 | 12,390.00 | -1.04% | 15,080 |
| Mar 13, 2026 | 12,700.00 | 12,900.00 | 12,500.00 | 12,520.00 | 12,520.00 | -3.10% | 42,382 |
| Mar 12, 2026 | 13,480.00 | 13,480.00 | 12,920.00 | 12,920.00 | 12,920.00 | -2.05% | 36,990 |
| Mar 11, 2026 | 12,500.00 | 13,330.00 | 12,440.00 | 13,190.00 | 13,190.00 | 5.94% | 48,100 |
| Mar 10, 2026 | 12,700.00 | 12,770.00 | 12,340.00 | 12,450.00 | 12,450.00 | -0.08% | 30,571 |
| Mar 9, 2026 | 12,610.00 | 12,760.00 | 12,260.00 | 12,460.00 | 12,460.00 | -5.89% | 42,340 |
| Mar 6, 2026 | 12,870.00 | 13,240.00 | 12,650.00 | 13,240.00 | 12,840.00 | 2.87% | 42,804 |
| Mar 5, 2026 | 12,570.00 | 12,900.00 | 12,550.00 | 12,870.00 | 12,481.18 | 6.10% | 50,687 |
| Mar 4, 2026 | 13,930.00 | 13,930.00 | 12,020.00 | 12,130.00 | 11,763.53 | -12.73% | 72,627 |
| Mar 3, 2026 | 14,310.00 | 14,330.00 | 13,840.00 | 13,900.00 | 13,480.06 | -3.81% | 46,519 |
| Feb 27, 2026 | 14,520.00 | 14,660.00 | 14,200.00 | 14,450.00 | 14,013.44 | -0.48% | 50,934 |
| Feb 26, 2026 | 14,950.00 | 14,950.00 | 14,310.00 | 14,520.00 | 14,081.33 | -0.07% | 35,957 |
| Feb 25, 2026 | 14,230.00 | 14,680.00 | 14,150.00 | 14,530.00 | 14,091.03 | 2.18% | 40,587 |
| Feb 24, 2026 | 14,400.00 | 14,400.00 | 14,060.00 | 14,220.00 | 13,790.39 | -1.25% | 32,196 |
| Feb 23, 2026 | 14,390.00 | 15,190.00 | 14,260.00 | 14,400.00 | 13,964.95 | 0.56% | 40,686 |
| Feb 20, 2026 | 14,360.00 | 14,490.00 | 14,220.00 | 14,320.00 | 13,887.37 | -0.97% | 32,983 |
| Feb 19, 2026 | 14,310.00 | 14,800.00 | 14,050.00 | 14,460.00 | 14,023.14 | 1.12% | 57,478 |
| Feb 13, 2026 | 14,200.00 | 14,580.00 | 14,050.00 | 14,300.00 | 13,867.98 | 0.70% | 61,304 |
| Feb 12, 2026 | 14,110.00 | 14,330.00 | 14,010.00 | 14,200.00 | 13,771.00 | 0.14% | 35,052 |