Ilshin Spinning Co., Ltd (KRX:003200)
South Korea · Delayed Price · Currency is KRW 10,550
-200 (-1.86%)
Nov 3, 2026, 3:30 PM KST
Ilshin Spinning Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10,620.00 | 10,770.00 | 10,490.00 | 10,550.00 | 10,550.00 | -1.86% | 28,467 |
| Nov 2, 2026 | 10,160.00 | 10,900.00 | 10,160.00 | 10,750.00 | 10,750.00 | 3.76% | 50,893 |
| Oct 30, 2026 | 10,400.00 | 10,400.00 | 10,070.00 | 10,360.00 | 10,360.00 | -0.48% | 47,447 |
| Oct 29, 2026 | 10,590.00 | 10,700.00 | 10,330.00 | 10,410.00 | 10,410.00 | -1.70% | 63,054 |
| Oct 28, 2026 | 10,730.00 | 10,770.00 | 10,470.00 | 10,590.00 | 10,590.00 | 0.47% | 59,539 |
| Oct 27, 2026 | 10,380.00 | 10,640.00 | 10,380.00 | 10,540.00 | 10,540.00 | 2.53% | 51,449 |
| Oct 26, 2026 | 10,540.00 | 10,670.00 | 10,200.00 | 10,280.00 | 10,280.00 | -3.56% | 51,533 |
| Oct 23, 2026 | 10,690.00 | 10,770.00 | 10,580.00 | 10,660.00 | 10,660.00 | -1.75% | 38,048 |
| Oct 22, 2026 | 11,070.00 | 11,110.00 | 10,780.00 | 10,850.00 | 10,850.00 | -2.95% | 40,021 |
| Oct 21, 2026 | 11,410.00 | 11,530.00 | 11,030.00 | 11,180.00 | 11,180.00 | -2.70% | 70,451 |
| Oct 20, 2026 | 11,630.00 | 11,750.00 | 11,360.00 | 11,490.00 | 11,490.00 | -1.63% | 68,075 |
| Oct 19, 2026 | 11,750.00 | 12,000.00 | 11,560.00 | 11,680.00 | 11,680.00 | 2.73% | 139,799 |
| Oct 16, 2026 | 11,150.00 | 11,600.00 | 11,130.00 | 11,370.00 | 11,370.00 | 2.90% | 90,831 |
| Oct 15, 2026 | 10,970.00 | 11,200.00 | 10,800.00 | 11,050.00 | 11,050.00 | -3.41% | 93,358 |
| Oct 14, 2026 | 11,200.00 | 11,680.00 | 11,150.00 | 11,440.00 | 11,440.00 | 0.09% | 122,274 |
| Oct 13, 2026 | 12,300.00 | 12,390.00 | 11,280.00 | 11,430.00 | 11,430.00 | -0.95% | 339,179 |
| Oct 12, 2026 | 11,500.00 | 11,880.00 | 11,300.00 | 11,540.00 | 11,540.00 | 0.26% | 103,137 |
| Oct 8, 2026 | 11,750.00 | 11,820.00 | 11,310.00 | 11,510.00 | 11,510.00 | 3.69% | 189,588 |
| Oct 7, 2026 | 10,960.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | 2.02% | 45,093 |
| Oct 6, 2026 | 10,900.00 | 10,930.00 | 10,720.00 | 10,880.00 | 10,880.00 | 0.74% | 43,965 |
| Oct 2, 2026 | 10,660.00 | 10,800.00 | 10,660.00 | 10,800.00 | 10,800.00 | 1.69% | 21,496 |
| Oct 1, 2026 | 10,600.00 | 10,820.00 | 10,540.00 | 10,620.00 | 10,620.00 | -0.28% | 57,094 |
| Sep 30, 2026 | 10,790.00 | 10,900.00 | 10,560.00 | 10,650.00 | 10,650.00 | -2.02% | 56,672 |
| Sep 29, 2026 | 11,110.00 | 11,130.00 | 10,450.00 | 10,870.00 | 10,870.00 | -2.16% | 33,174 |
| Sep 28, 2026 | 10,950.00 | 11,190.00 | 10,860.00 | 11,110.00 | 11,110.00 | 0.09% | 58,136 |
| Sep 23, 2026 | 11,090.00 | 11,170.00 | 10,720.00 | 11,100.00 | 11,100.00 | - | 80,546 |
| Sep 22, 2026 | 11,470.00 | 11,480.00 | 10,980.00 | 11,100.00 | 11,100.00 | -3.23% | 70,553 |
| Sep 21, 2026 | 11,980.00 | 11,980.00 | 11,310.00 | 11,470.00 | 11,470.00 | -4.10% | 82,892 |
| 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 |