Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 10,340
+720 (7.48%)
Jun 9, 2026, 12:50 PM KST
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |