Skip to main content
Ilshin Spinning Co., Ltd (KRX:003200)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,970
-60 (-0.46%)
Apr 29, 2026, 10:30 AM KST

Ilshin Spinning Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613,160.0013,170.0012,600.0013,030.0013,030.00-0.53%20,712
Apr 27, 202613,060.0013,100.0012,810.0013,100.0013,100.001.39%27,490
Apr 24, 202612,630.0012,950.0012,530.0012,920.0012,920.002.13%34,417
Apr 23, 202612,500.0012,710.0012,430.0012,650.0012,650.001.77%36,047
Apr 22, 202612,540.0012,540.0012,310.0012,430.0012,430.00-0.64%15,337
Apr 21, 202612,550.0012,550.0012,420.0012,510.0012,510.00-0.08%13,921
Apr 20, 202612,570.0012,570.0012,420.0012,520.0012,520.000.16%15,659
Apr 17, 202612,400.0012,500.0012,380.0012,500.0012,500.00-7,786
Apr 16, 202612,330.0012,520.0012,330.0012,500.0012,500.001.38%24,619
Apr 15, 202612,430.0012,430.0012,250.0012,330.0012,330.000.57%18,676
Apr 14, 202612,140.0012,350.0012,010.0012,260.0012,260.002.25%15,092
Apr 13, 202611,990.0012,140.0011,780.0011,990.0011,990.00-18,710
Apr 10, 202611,870.0011,990.0011,780.0011,990.0011,990.002.22%12,578
Apr 9, 202611,850.0012,150.0011,710.0011,730.0011,730.00-0.93%26,045
Apr 8, 202611,870.0012,140.0011,840.0011,840.0011,840.001.11%56,457
Apr 7, 202611,810.0011,950.0011,590.0011,710.0011,710.00-0.76%31,116
Apr 6, 202612,000.0012,220.0011,410.0011,800.0011,800.00-2.16%41,997
Apr 3, 202612,520.0012,640.0011,980.0012,060.0012,060.00-4.36%97,298
Apr 2, 202614,320.0014,320.0012,120.0012,610.0012,610.005.08%342,216
Apr 1, 202611,410.0012,110.0011,400.0012,000.0012,000.006.38%34,422
Mar 31, 202611,610.0011,760.0011,210.0011,280.0011,280.00-3.34%33,837
Mar 30, 202612,090.0012,090.0011,610.0011,670.0011,670.00-3.95%22,760
Mar 27, 202612,000.0012,300.0011,740.0012,150.0012,150.000.58%28,060
Mar 26, 202612,450.0012,450.0012,010.0012,080.0012,080.00-2.66%31,037
Mar 25, 202612,550.0012,790.0012,350.0012,410.0012,410.00-0.64%32,798
Mar 24, 202612,300.0012,490.0012,200.0012,490.0012,490.002.80%29,582
Mar 23, 202612,770.0013,400.0012,100.0012,150.0012,150.00-8.58%68,927
Mar 20, 202612,410.0013,310.0012,370.0013,290.0013,290.007.79%64,634
Mar 19, 202612,500.0012,500.0012,230.0012,330.0012,330.00-1.44%18,249
Mar 18, 202612,700.0012,920.0012,370.0012,510.0012,510.000.48%26,085
Mar 17, 202612,450.0012,650.0012,320.0012,450.0012,450.000.48%14,458
Mar 16, 202612,600.0012,710.0012,390.0012,390.0012,390.00-1.04%15,080
Mar 13, 202612,700.0012,900.0012,500.0012,520.0012,520.00-3.10%42,382
Mar 12, 202613,480.0013,480.0012,920.0012,920.0012,920.00-2.05%36,990
Mar 11, 202612,500.0013,330.0012,440.0013,190.0013,190.005.94%48,100
Mar 10, 202612,700.0012,770.0012,340.0012,450.0012,450.00-0.08%30,571
Mar 9, 202612,610.0012,760.0012,260.0012,460.0012,460.00-5.89%42,340
Mar 6, 202612,870.0013,240.0012,650.0013,240.0012,840.002.87%42,804
Mar 5, 202612,570.0012,900.0012,550.0012,870.0012,481.186.10%50,687
Mar 4, 202613,930.0013,930.0012,020.0012,130.0011,763.53-12.73%72,627
Mar 3, 202614,310.0014,330.0013,840.0013,900.0013,480.06-3.81%46,519
Feb 27, 202614,520.0014,660.0014,200.0014,450.0014,013.44-0.48%50,934
Feb 26, 202614,950.0014,950.0014,310.0014,520.0014,081.33-0.07%35,957
Feb 25, 202614,230.0014,680.0014,150.0014,530.0014,091.032.18%40,587
Feb 24, 202614,400.0014,400.0014,060.0014,220.0013,790.39-1.25%32,196
Feb 23, 202614,390.0015,190.0014,260.0014,400.0013,964.950.56%40,686
Feb 20, 202614,360.0014,490.0014,220.0014,320.0013,887.37-0.97%32,983
Feb 19, 202614,310.0014,800.0014,050.0014,460.0014,023.141.12%57,478
Feb 13, 202614,200.0014,580.0014,050.0014,300.0013,867.980.70%61,304
Feb 12, 202614,110.0014,330.0014,010.0014,200.0013,771.000.14%35,052
Feb 11, 202614,230.0014,380.0014,050.0014,180.0013,751.60-1.39%42,380
Feb 10, 202613,840.0014,380.0013,810.0014,380.0013,945.562.20%60,654
Feb 9, 202614,410.0014,430.0013,340.0014,070.0013,644.92-0.71%80,443
Feb 6, 202615,250.0015,310.0013,750.0014,170.0013,741.90-11.44%214,400
Feb 5, 202616,500.0017,800.0014,860.0016,000.0015,516.6216.11%783,859
Feb 4, 202613,090.0014,450.0012,930.0013,780.0013,363.693.45%149,613
Feb 3, 202612,950.0013,320.0012,830.0013,320.0012,917.583.66%68,651
Feb 2, 202613,110.0013,690.0012,740.0012,850.0012,461.78-2.43%76,778
Jan 30, 202613,000.0013,430.0012,730.0013,170.0012,772.11-0.15%54,243
Jan 29, 202612,850.0013,240.0012,460.0013,190.0012,791.512.57%66,772
Jan 28, 202612,400.0014,200.0012,120.0012,860.0012,471.483.21%162,587
Jan 27, 202612,530.0012,530.0012,240.0012,460.0012,083.56-0.32%31,874
Jan 26, 202612,570.0012,800.0012,250.0012,500.0012,122.36-0.71%49,686
Jan 23, 202612,620.0012,630.0012,370.0012,590.0012,209.640.40%77,829
Jan 22, 202612,990.0013,340.0012,390.0012,540.0012,161.15-3.39%95,225
Jan 21, 202612,290.0013,050.0012,060.0012,980.0012,587.855.36%82,602
Jan 20, 202612,380.0013,140.0012,250.0012,320.0011,947.792.07%120,200
Jan 19, 202612,320.0012,430.0012,020.0012,070.0011,705.35-2.97%47,540
Jan 16, 202612,000.0012,800.0011,880.0012,440.0012,064.177.24%125,836
Jan 15, 202611,950.0011,960.0011,530.0011,600.0011,249.550.35%34,024
Jan 14, 202611,130.0011,660.0011,030.0011,560.0011,210.764.24%31,502
Jan 13, 202611,250.0011,250.0010,970.0011,090.0010,754.95-0.89%20,247
Jan 12, 202611,340.0011,340.0011,110.0011,190.0010,851.93-1.32%27,003
Jan 9, 202611,340.0011,500.0011,030.0011,340.0010,997.400.35%31,630
Jan 8, 202611,410.0011,490.0011,200.0011,300.0010,958.61-0.79%37,150
Jan 7, 202611,830.0011,830.0011,280.0011,390.0011,045.89-3.31%74,129
Jan 6, 202611,950.0012,020.0011,600.0011,780.0011,424.11-1.51%46,649
Jan 5, 202611,970.0012,030.0011,820.0011,960.0011,598.67-0.17%49,447
Jan 2, 202612,350.0012,520.0011,900.0011,980.0011,618.07-3.54%49,957
Dec 30, 202512,210.0012,530.0012,110.0012,420.0012,044.771.80%26,722
Dec 29, 202512,590.0012,600.0012,060.0012,200.0011,831.42-3.10%54,220
Dec 26, 202512,680.0012,680.0012,410.0012,590.0012,209.64-0.79%39,591
Dec 24, 202513,000.0013,090.0012,560.0012,690.0012,306.62-2.38%53,718
Dec 23, 202513,200.0013,210.0012,920.0013,000.0012,607.25-1.52%28,708
Dec 22, 202513,290.0013,300.0012,980.0013,200.0012,801.21-0.23%22,299
Dec 19, 202513,210.0013,260.0013,010.0013,230.0012,830.300.53%35,971
Dec 18, 202513,150.0013,300.0012,890.0013,160.0012,762.42-1.13%91,943
Dec 17, 202513,790.0013,790.0013,100.0013,310.0012,907.89-1.92%128,731
Dec 16, 202513,990.0013,990.0013,440.0013,570.0013,160.03-3.07%118,196
Dec 15, 202514,160.0016,400.0013,970.0014,000.0013,577.04-0.71%657,858
Dec 12, 202513,550.0014,250.0013,310.0014,100.0013,674.026.09%270,459
Dec 11, 202513,080.0013,850.0012,960.0013,290.0012,888.491.68%183,783
Dec 10, 202513,180.0013,230.0012,840.0013,070.0012,675.14-0.98%45,631
Dec 9, 202512,720.0013,320.0012,700.0013,200.0012,801.213.61%37,571
Dec 8, 202512,690.0012,820.0012,450.0012,740.0012,355.110.47%33,753
Dec 5, 202512,590.0012,680.0012,470.0012,680.0012,296.921.04%29,516
Dec 4, 202512,590.0012,590.0012,340.0012,550.0012,170.850.24%24,518
Dec 3, 202512,400.0012,570.0012,380.0012,520.0012,141.750.97%23,694
Dec 2, 202512,180.0012,400.0011,970.0012,400.0012,025.382.65%32,767
Dec 1, 202512,400.0012,600.0011,940.0012,080.0011,715.05-2.50%50,976