Ilshin Spinning Co., Ltd (KRX:003200)
South Korea
· Delayed Price · Currency is KRW 12,550
+30 (0.24%)
Last updated: Dec 4, 2025, 9:00 AM KST
Ilshin Spinning Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,590.00 | 12,680.00 | 12,470.00 | 12,680.00 | 12,680.00 | 1.04% | 29,490 |
| Dec 4, 2025 | 12,590.00 | 12,590.00 | 12,340.00 | 12,550.00 | 12,550.00 | 0.24% | 24,512 |
| Dec 3, 2025 | 12,400.00 | 12,570.00 | 12,380.00 | 12,520.00 | 12,520.00 | 0.97% | 23,683 |
| Dec 2, 2025 | 12,180.00 | 12,400.00 | 11,970.00 | 12,400.00 | 12,400.00 | 2.65% | 32,757 |
| Dec 1, 2025 | 12,400.00 | 12,600.00 | 11,940.00 | 12,080.00 | 12,080.00 | -2.50% | 50,976 |
| Nov 28, 2025 | 12,250.00 | 12,440.00 | 12,230.00 | 12,390.00 | 12,390.00 | 1.31% | 23,083 |
| Nov 27, 2025 | 11,900.00 | 12,250.00 | 11,810.00 | 12,230.00 | 12,230.00 | 2.86% | 37,554 |
| Nov 26, 2025 | 11,610.00 | 11,910.00 | 11,530.00 | 11,890.00 | 11,890.00 | 2.50% | 32,441 |
| Nov 25, 2025 | 11,920.00 | 11,970.00 | 11,500.00 | 11,600.00 | 11,600.00 | -2.44% | 53,038 |
| Nov 24, 2025 | 12,270.00 | 12,270.00 | 11,840.00 | 11,890.00 | 11,890.00 | -3.10% | 32,020 |
| Nov 21, 2025 | 12,000.00 | 12,270.00 | 11,920.00 | 12,270.00 | 12,270.00 | 1.07% | 29,425 |
| Nov 20, 2025 | 11,750.00 | 12,190.00 | 11,740.00 | 12,140.00 | 12,140.00 | 3.32% | 49,285 |
| Nov 19, 2025 | 11,640.00 | 11,760.00 | 11,420.00 | 11,750.00 | 11,750.00 | 1.82% | 18,157 |
| Nov 18, 2025 | 12,070.00 | 12,070.00 | 11,540.00 | 11,540.00 | 11,540.00 | -4.39% | 53,206 |
| Nov 17, 2025 | 12,060.00 | 12,190.00 | 11,830.00 | 12,070.00 | 12,070.00 | 1.43% | 25,629 |
| Nov 14, 2025 | 11,900.00 | 12,010.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 50,691 |
| Nov 13, 2025 | 11,950.00 | 12,080.00 | 11,840.00 | 11,900.00 | 11,900.00 | - | 33,713 |
| Nov 12, 2025 | 11,860.00 | 11,990.00 | 11,770.00 | 11,900.00 | 11,900.00 | 0.85% | 36,029 |
| Nov 11, 2025 | 11,850.00 | 12,100.00 | 11,690.00 | 11,800.00 | 11,800.00 | 0.25% | 48,126 |
| Nov 10, 2025 | 11,510.00 | 11,840.00 | 11,400.00 | 11,770.00 | 11,770.00 | 3.25% | 25,344 |
| Nov 7, 2025 | 11,850.00 | 11,860.00 | 11,380.00 | 11,400.00 | 11,400.00 | -3.80% | 33,577 |
| Nov 6, 2025 | 11,590.00 | 11,870.00 | 11,500.00 | 11,850.00 | 11,850.00 | 2.24% | 45,228 |
| Nov 5, 2025 | 11,590.00 | 11,720.00 | 11,210.00 | 11,590.00 | 11,590.00 | - | 42,842 |
| Nov 4, 2025 | 11,830.00 | 11,840.00 | 11,460.00 | 11,590.00 | 11,590.00 | -2.03% | 45,205 |
| Nov 3, 2025 | 12,030.00 | 12,250.00 | 11,730.00 | 11,830.00 | 11,830.00 | -1.66% | 38,215 |
| Oct 31, 2025 | 11,800.00 | 12,080.00 | 11,750.00 | 12,030.00 | 12,030.00 | 2.12% | 58,846 |
| Oct 30, 2025 | 11,630.00 | 11,790.00 | 11,610.00 | 11,780.00 | 11,780.00 | 0.86% | 32,749 |
| Oct 29, 2025 | 11,700.00 | 11,800.00 | 11,520.00 | 11,680.00 | 11,680.00 | -1.02% | 20,696 |
| Oct 28, 2025 | 11,800.00 | 12,120.00 | 11,760.00 | 11,800.00 | 11,800.00 | -0.76% | 33,460 |
| Oct 27, 2025 | 11,660.00 | 11,900.00 | 11,510.00 | 11,890.00 | 11,890.00 | 1.97% | 35,076 |
| Oct 24, 2025 | 11,850.00 | 11,940.00 | 11,510.00 | 11,660.00 | 11,660.00 | -1.19% | 61,252 |
| Oct 23, 2025 | 11,730.00 | 12,160.00 | 11,640.00 | 11,800.00 | 11,800.00 | - | 74,602 |
| Oct 22, 2025 | 11,180.00 | 11,810.00 | 11,060.00 | 11,800.00 | 11,800.00 | 5.55% | 61,313 |
| Oct 21, 2025 | 11,070.00 | 11,270.00 | 10,980.00 | 11,180.00 | 11,180.00 | 1.45% | 33,511 |
| Oct 20, 2025 | 11,150.00 | 11,200.00 | 10,840.00 | 11,020.00 | 11,020.00 | -1.61% | 45,136 |
| Oct 17, 2025 | 11,630.00 | 11,640.00 | 11,160.00 | 11,200.00 | 11,200.00 | -3.70% | 49,191 |
| Oct 16, 2025 | 11,630.00 | 11,980.00 | 11,360.00 | 11,630.00 | 11,630.00 | 0.26% | 70,681 |
| Oct 15, 2025 | 10,220.00 | 12,480.00 | 10,220.00 | 11,600.00 | 11,600.00 | 13.50% | 452,842 |
| Oct 14, 2025 | 10,250.00 | 10,260.00 | 10,140.00 | 10,220.00 | 10,220.00 | 0.20% | 17,112 |
| Oct 13, 2025 | 10,100.00 | 10,250.00 | 10,000.00 | 10,200.00 | 10,200.00 | 0.99% | 10,964 |
| Oct 10, 2025 | 10,100.00 | 10,150.00 | 9,950.00 | 10,100.00 | 10,100.00 | - | 53,553 |
| Oct 2, 2025 | 10,070.00 | 10,150.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.30% | 20,562 |
| Oct 1, 2025 | 10,240.00 | 10,240.00 | 9,930.00 | 9,970.00 | 9,970.00 | -2.25% | 28,878 |
| Sep 30, 2025 | 10,230.00 | 10,260.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.29% | 12,886 |
| Sep 29, 2025 | 10,260.00 | 10,320.00 | 10,200.00 | 10,230.00 | 10,230.00 | - | 19,516 |
| Sep 26, 2025 | 10,230.00 | 10,280.00 | 10,020.00 | 10,230.00 | 10,230.00 | 0.20% | 47,926 |
| Sep 25, 2025 | 10,180.00 | 10,210.00 | 10,070.00 | 10,210.00 | 10,210.00 | 0.10% | 15,629 |
| Sep 24, 2025 | 10,400.00 | 10,400.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.73% | 8,837 |
| Sep 23, 2025 | 10,450.00 | 10,450.00 | 10,150.00 | 10,380.00 | 10,380.00 | -0.19% | 24,448 |
| Sep 22, 2025 | 10,390.00 | 10,450.00 | 10,240.00 | 10,400.00 | 10,400.00 | 0.10% | 18,382 |
| Sep 19, 2025 | 10,410.00 | 10,500.00 | 10,210.00 | 10,390.00 | 10,390.00 | -0.19% | 25,273 |
| Sep 18, 2025 | 10,160.00 | 10,410.00 | 10,140.00 | 10,410.00 | 10,410.00 | 2.36% | 15,493 |
| Sep 17, 2025 | 10,140.00 | 10,200.00 | 10,050.00 | 10,170.00 | 10,170.00 | 0.30% | 9,977 |
| Sep 16, 2025 | 10,370.00 | 10,400.00 | 10,140.00 | 10,140.00 | 10,140.00 | -2.22% | 40,596 |
| Sep 15, 2025 | 10,200.00 | 10,370.00 | 10,160.00 | 10,370.00 | 10,370.00 | 1.67% | 16,639 |
| Sep 12, 2025 | 10,280.00 | 10,300.00 | 10,130.00 | 10,200.00 | 10,200.00 | -0.58% | 15,779 |
| Sep 11, 2025 | 10,140.00 | 10,260.00 | 9,990.00 | 10,260.00 | 10,260.00 | 1.79% | 21,108 |
| Sep 10, 2025 | 10,030.00 | 10,080.00 | 9,960.00 | 10,080.00 | 10,080.00 | 0.60% | 17,902 |
| Sep 9, 2025 | 9,970.00 | 10,100.00 | 9,960.00 | 10,020.00 | 10,020.00 | 0.10% | 11,480 |
| Sep 8, 2025 | 10,010.00 | 10,020.00 | 9,860.00 | 10,010.00 | 10,010.00 | 0.10% | 26,688 |
| Sep 5, 2025 | 10,000.00 | 10,030.00 | 9,970.00 | 10,000.00 | 10,000.00 | 0.30% | 3,420 |
| Sep 4, 2025 | 9,930.00 | 9,980.00 | 9,890.00 | 9,970.00 | 9,970.00 | 0.40% | 4,046 |
| Sep 3, 2025 | 10,020.00 | 10,040.00 | 9,850.00 | 9,930.00 | 9,930.00 | -0.90% | 7,759 |
| Sep 2, 2025 | 9,660.00 | 10,040.00 | 9,660.00 | 10,020.00 | 10,020.00 | 2.24% | 27,812 |
| Sep 1, 2025 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | -2.00% | 9,082 |
| Aug 29, 2025 | 10,130.00 | 10,190.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.28% | 16,753 |
| Aug 28, 2025 | 10,020.00 | 10,150.00 | 9,940.00 | 10,130.00 | 10,130.00 | 1.10% | 22,028 |
| Aug 27, 2025 | 10,090.00 | 10,130.00 | 9,830.00 | 10,020.00 | 10,020.00 | -0.99% | 23,771 |
| Aug 26, 2025 | 10,200.00 | 10,280.00 | 10,090.00 | 10,120.00 | 10,120.00 | 0.10% | 18,715 |
| Aug 25, 2025 | 10,000.00 | 10,120.00 | 9,860.00 | 10,110.00 | 10,110.00 | 1.30% | 35,494 |
| Aug 22, 2025 | 10,050.00 | 10,150.00 | 9,930.00 | 9,980.00 | 9,980.00 | -0.60% | 12,814 |
| Aug 21, 2025 | 9,990.00 | 10,090.00 | 9,980.00 | 10,040.00 | 10,040.00 | 0.50% | 16,922 |
| Aug 20, 2025 | 9,920.00 | 10,080.00 | 9,750.00 | 9,990.00 | 9,990.00 | -0.89% | 43,012 |
| Aug 19, 2025 | 9,980.00 | 10,180.00 | 9,800.00 | 10,080.00 | 10,080.00 | 1.41% | 39,215 |
| Aug 18, 2025 | 10,160.00 | 10,170.00 | 9,850.00 | 9,940.00 | 9,940.00 | -2.17% | 37,857 |
| Aug 14, 2025 | 10,270.00 | 10,270.00 | 10,080.00 | 10,160.00 | 10,160.00 | -0.39% | 22,234 |
| Aug 13, 2025 | 10,320.00 | 10,320.00 | 10,090.00 | 10,200.00 | 10,200.00 | - | 25,498 |
| Aug 12, 2025 | 10,400.00 | 10,400.00 | 10,120.00 | 10,200.00 | 10,200.00 | 0.10% | 35,214 |
| Aug 11, 2025 | 10,560.00 | 10,560.00 | 10,100.00 | 10,190.00 | 10,190.00 | -2.58% | 32,331 |
| Aug 8, 2025 | 10,290.00 | 10,580.00 | 10,290.00 | 10,460.00 | 10,460.00 | 1.65% | 17,604 |
| Aug 7, 2025 | 10,400.00 | 10,430.00 | 10,270.00 | 10,290.00 | 10,290.00 | -0.10% | 34,110 |
| Aug 6, 2025 | 10,130.00 | 10,350.00 | 10,110.00 | 10,300.00 | 10,300.00 | 1.78% | 19,361 |
| Aug 5, 2025 | 10,130.00 | 10,290.00 | 10,050.00 | 10,120.00 | 10,120.00 | - | 30,201 |
| Aug 4, 2025 | 9,840.00 | 10,150.00 | 9,770.00 | 10,120.00 | 10,120.00 | 3.79% | 25,563 |
| Aug 1, 2025 | 10,260.00 | 10,290.00 | 9,710.00 | 9,750.00 | 9,750.00 | -5.34% | 103,480 |
| Jul 31, 2025 | 10,390.00 | 10,430.00 | 10,260.00 | 10,300.00 | 10,300.00 | - | 23,666 |
| Jul 30, 2025 | 10,310.00 | 10,510.00 | 10,210.00 | 10,300.00 | 10,300.00 | - | 33,569 |
| Jul 29, 2025 | 10,350.00 | 10,390.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.39% | 30,727 |
| Jul 28, 2025 | 10,610.00 | 10,640.00 | 10,260.00 | 10,340.00 | 10,340.00 | -2.54% | 53,380 |
| Jul 25, 2025 | 10,620.00 | 10,760.00 | 10,590.00 | 10,610.00 | 10,610.00 | -0.09% | 16,025 |
| Jul 24, 2025 | 10,770.00 | 10,850.00 | 10,570.00 | 10,620.00 | 10,620.00 | -1.48% | 41,981 |
| Jul 23, 2025 | 10,950.00 | 10,950.00 | 10,575.00 | 10,780.00 | 10,780.00 | -0.83% | 43,181 |
| Jul 22, 2025 | 11,130.00 | 11,170.00 | 10,790.00 | 10,870.00 | 10,870.00 | -2.42% | 82,826 |
| Jul 21, 2025 | 11,190.00 | 11,200.00 | 11,080.00 | 11,140.00 | 11,140.00 | -0.18% | 32,297 |
| Jul 18, 2025 | 11,380.00 | 11,440.00 | 11,000.00 | 11,160.00 | 11,160.00 | -1.93% | 80,893 |
| Jul 17, 2025 | 11,600.00 | 11,650.00 | 11,250.00 | 11,380.00 | 11,380.00 | -1.39% | 33,782 |
| Jul 16, 2025 | 11,600.00 | 11,680.00 | 11,460.00 | 11,540.00 | 11,540.00 | -0.52% | 67,828 |
| Jul 15, 2025 | 11,740.00 | 11,750.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.28% | 29,250 |
| Jul 14, 2025 | 11,670.00 | 11,790.00 | 11,590.00 | 11,750.00 | 11,750.00 | 1.03% | 22,745 |
| Jul 11, 2025 | 11,430.00 | 11,670.00 | 11,400.00 | 11,630.00 | 11,630.00 | 2.02% | 71,563 |