Ilshin Spinning Co., Ltd (003200.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8,800.00 | 8,830.00 | 8,720.00 | 8,800.00 | 8,800.00 | 19,870 |
| 27 Jun 2024 | 8,990.00 | 9,030.00 | 8,770.00 | 8,790.00 | 8,790.00 | 55,282 |
| 26 Jun 2024 | 8,920.00 | 8,920.00 | 8,860.00 | 8,900.00 | 8,900.00 | 19,261 |
| 25 Jun 2024 | 8,810.00 | 8,900.00 | 8,800.00 | 8,870.00 | 8,870.00 | 32,524 |
| 24 Jun 2024 | 8,910.00 | 8,980.00 | 8,800.00 | 8,870.00 | 8,870.00 | 40,938 |
| 21 Jun 2024 | 9,050.00 | 9,050.00 | 8,840.00 | 8,910.00 | 8,910.00 | 58,595 |
| 20 Jun 2024 | 9,080.00 | 9,140.00 | 8,970.00 | 9,000.00 | 9,000.00 | 67,391 |
| 19 Jun 2024 | 9,210.00 | 9,350.00 | 8,920.00 | 9,070.00 | 9,070.00 | 124,514 |
| 18 Jun 2024 | 9,000.00 | 9,180.00 | 8,830.00 | 9,180.00 | 9,180.00 | 64,932 |
| 17 Jun 2024 | 8,810.00 | 8,970.00 | 8,810.00 | 8,960.00 | 8,960.00 | 41,917 |
| 14 Jun 2024 | 8,820.00 | 8,850.00 | 8,700.00 | 8,820.00 | 8,820.00 | 36,585 |
| 13 Jun 2024 | 8,910.00 | 8,950.00 | 8,790.00 | 8,820.00 | 8,820.00 | 38,493 |
| 12 Jun 2024 | 8,950.00 | 8,960.00 | 8,820.00 | 8,890.00 | 8,890.00 | 46,200 |
| 11 Jun 2024 | 8,980.00 | 9,000.00 | 8,900.00 | 8,930.00 | 8,930.00 | 35,409 |
| 10 Jun 2024 | 8,920.00 | 9,070.00 | 8,870.00 | 8,980.00 | 8,980.00 | 53,658 |
| 07 Jun 2024 | 8,820.00 | 8,920.00 | 8,800.00 | 8,920.00 | 8,920.00 | 13,446 |
| 05 Jun 2024 | 8,820.00 | 8,850.00 | 8,740.00 | 8,820.00 | 8,820.00 | 39,321 |
| 04 Jun 2024 | 8,760.00 | 8,960.00 | 8,710.00 | 8,840.00 | 8,840.00 | 59,904 |
| 03 Jun 2024 | 8,680.00 | 8,820.00 | 8,630.00 | 8,760.00 | 8,760.00 | 28,387 |
| 31 May 2024 | 8,640.00 | 8,690.00 | 8,580.00 | 8,630.00 | 8,630.00 | 37,107 |
| 30 May 2024 | 8,660.00 | 8,660.00 | 8,560.00 | 8,630.00 | 8,630.00 | 13,259 |
| 29 May 2024 | 8,620.00 | 8,630.00 | 8,500.00 | 8,610.00 | 8,610.00 | 58,084 |
| 28 May 2024 | 8,600.00 | 8,650.00 | 8,580.00 | 8,620.00 | 8,620.00 | 31,392 |
| 27 May 2024 | 8,670.00 | 8,690.00 | 8,590.00 | 8,610.00 | 8,610.00 | 33,855 |
| 24 May 2024 | 8,630.00 | 8,750.00 | 8,550.00 | 8,680.00 | 8,680.00 | 33,608 |
| 23 May 2024 | 8,790.00 | 8,790.00 | 8,600.00 | 8,650.00 | 8,650.00 | 38,670 |
| 22 May 2024 | 8,800.00 | 8,800.00 | 8,690.00 | 8,690.00 | 8,690.00 | 40,353 |
| 21 May 2024 | 8,820.00 | 8,880.00 | 8,690.00 | 8,750.00 | 8,750.00 | 58,829 |
| 20 May 2024 | 8,950.00 | 8,960.00 | 8,840.00 | 8,840.00 | 8,840.00 | 16,928 |
| 17 May 2024 | 9,030.00 | 9,030.00 | 8,870.00 | 8,950.00 | 8,950.00 | 38,383 |
| 16 May 2024 | 9,010.00 | 9,090.00 | 8,950.00 | 9,030.00 | 9,030.00 | 33,457 |
| 14 May 2024 | 8,900.00 | 9,120.00 | 8,900.00 | 9,030.00 | 9,030.00 | 28,516 |
| 13 May 2024 | 9,030.00 | 9,030.00 | 8,890.00 | 8,950.00 | 8,950.00 | 25,008 |
| 10 May 2024 | 9,000.00 | 9,040.00 | 8,930.00 | 8,980.00 | 8,980.00 | 21,021 |
| 09 May 2024 | 9,020.00 | 9,020.00 | 8,880.00 | 8,980.00 | 8,980.00 | 32,535 |
| 08 May 2024 | 8,980.00 | 9,050.00 | 8,880.00 | 8,950.00 | 8,950.00 | 44,520 |
| 07 May 2024 | 9,140.00 | 9,140.00 | 8,910.00 | 8,950.00 | 8,950.00 | 57,520 |
| 03 May 2024 | 9,080.00 | 9,150.00 | 8,990.00 | 9,090.00 | 9,090.00 | 29,702 |
| 02 May 2024 | 9,060.00 | 9,120.00 | 9,000.00 | 9,100.00 | 9,100.00 | 24,691 |
| 30 Apr 2024 | 8,930.00 | 9,000.00 | 8,810.00 | 9,000.00 | 9,000.00 | 52,331 |
| 29 Apr 2024 | 8,700.00 | 8,950.00 | 8,690.00 | 8,900.00 | 8,900.00 | 28,927 |
| 26 Apr 2024 | 8,690.00 | 8,730.00 | 8,630.00 | 8,730.00 | 8,730.00 | 15,848 |
| 25 Apr 2024 | 8,730.00 | 8,800.00 | 8,660.00 | 8,720.00 | 8,720.00 | 32,257 |
| 24 Apr 2024 | 8,780.00 | 8,790.00 | 8,660.00 | 8,720.00 | 8,720.00 | 13,687 |
| 23 Apr 2024 | 8,530.00 | 8,740.00 | 8,530.00 | 8,730.00 | 8,730.00 | 16,580 |
| 22 Apr 2024 | 8,310.00 | 8,670.00 | 8,310.00 | 8,610.00 | 8,610.00 | 18,321 |
| 19 Apr 2024 | 8,480.00 | 8,530.00 | 8,270.00 | 8,430.00 | 8,430.00 | 41,326 |
| 18 Apr 2024 | 8,340.00 | 8,660.00 | 8,340.00 | 8,490.00 | 8,490.00 | 16,585 |
| 17 Apr 2024 | 8,440.00 | 8,500.00 | 8,280.00 | 8,400.00 | 8,400.00 | 62,814 |
| 16 Apr 2024 | 8,590.00 | 8,600.00 | 8,320.00 | 8,400.00 | 8,400.00 | 83,655 |
| 15 Apr 2024 | 8,600.00 | 8,690.00 | 8,560.00 | 8,580.00 | 8,580.00 | 27,261 |
| 12 Apr 2024 | 8,650.00 | 8,740.00 | 8,640.00 | 8,730.00 | 8,730.00 | 10,585 |
| 11 Apr 2024 | 8,730.00 | 8,730.00 | 8,590.00 | 8,700.00 | 8,700.00 | 13,264 |
| 09 Apr 2024 | 8,830.00 | 8,840.00 | 8,610.00 | 8,750.00 | 8,750.00 | 46,729 |
| 08 Apr 2024 | 8,820.00 | 8,880.00 | 8,740.00 | 8,780.00 | 8,780.00 | 19,395 |
| 05 Apr 2024 | 8,810.00 | 8,830.00 | 8,710.00 | 8,790.00 | 8,790.00 | 38,696 |
| 04 Apr 2024 | 8,880.00 | 8,880.00 | 8,730.00 | 8,840.00 | 8,840.00 | 31,822 |
| 03 Apr 2024 | 8,970.00 | 8,980.00 | 8,770.00 | 8,770.00 | 8,770.00 | 35,165 |
| 02 Apr 2024 | 9,050.00 | 9,180.00 | 8,950.00 | 9,000.00 | 9,000.00 | 21,478 |
| 01 Apr 2024 | 8,900.00 | 9,050.00 | 8,860.00 | 9,050.00 | 9,050.00 | 48,696 |
| 29 Mar 2024 | 8,950.00 | 8,950.00 | 8,750.00 | 8,900.00 | 8,900.00 | 37,365 |
| 28 Mar 2024 | 9,130.00 | 9,130.00 | 8,770.00 | 8,860.00 | 8,860.00 | 66,886 |
| 27 Mar 2024 | 9,140.00 | 9,220.00 | 9,060.00 | 9,100.00 | 9,100.00 | 14,263 |
| 26 Mar 2024 | 9,100.00 | 9,180.00 | 8,980.00 | 9,130.00 | 9,130.00 | 56,067 |
| 25 Mar 2024 | 9,320.00 | 9,320.00 | 9,040.00 | 9,110.00 | 9,110.00 | 28,018 |
| 22 Mar 2024 | 9,120.00 | 9,250.00 | 9,070.00 | 9,250.00 | 9,250.00 | 52,182 |
| 21 Mar 2024 | 9,100.00 | 9,200.00 | 9,060.00 | 9,140.00 | 9,140.00 | 22,079 |
| 20 Mar 2024 | 9,200.00 | 9,200.00 | 8,990.00 | 9,100.00 | 9,100.00 | 58,313 |
| 19 Mar 2024 | 9,250.00 | 9,250.00 | 9,050.00 | 9,200.00 | 9,200.00 | 28,309 |
| 18 Mar 2024 | 9,210.00 | 9,360.00 | 9,120.00 | 9,220.00 | 9,220.00 | 26,380 |
| 15 Mar 2024 | 9,190.00 | 9,330.00 | 9,150.00 | 9,200.00 | 9,200.00 | 21,521 |
| 14 Mar 2024 | 9,200.00 | 9,350.00 | 9,170.00 | 9,190.00 | 9,190.00 | 32,184 |
| 13 Mar 2024 | 9,120.00 | 9,250.00 | 9,050.00 | 9,220.00 | 9,220.00 | 24,200 |
| 12 Mar 2024 | 9,050.00 | 9,140.00 | 8,980.00 | 9,100.00 | 9,100.00 | 40,623 |
| 11 Mar 2024 | 9,090.00 | 9,180.00 | 9,010.00 | 9,080.00 | 9,080.00 | 40,004 |
| 08 Mar 2024 | 8,900.00 | 9,110.00 | 8,900.00 | 9,090.00 | 9,090.00 | 46,689 |
| 07 Mar 2024 | 9,100.00 | 9,130.00 | 8,950.00 | 8,950.00 | 8,950.00 | 28,140 |
| 06 Mar 2024 | 9,090.00 | 9,190.00 | 9,000.00 | 9,050.00 | 9,050.00 | 21,220 |
| 05 Mar 2024 | 9,140.00 | 9,270.00 | 9,080.00 | 9,190.00 | 9,190.00 | 34,291 |
| 04 Mar 2024 | 9,240.00 | 9,280.00 | 9,060.00 | 9,090.00 | 9,090.00 | 49,092 |
| 29 Feb 2024 | 9,100.00 | 9,300.00 | 9,070.00 | 9,240.00 | 9,240.00 | 53,240 |
| 28 Feb 2024 | 8,980.00 | 9,140.00 | 8,940.00 | 9,110.00 | 9,110.00 | 38,743 |
| 27 Feb 2024 | 8,880.00 | 8,990.00 | 8,750.00 | 8,980.00 | 8,980.00 | 52,373 |
| 26 Feb 2024 | 9,300.00 | 9,300.00 | 8,790.00 | 8,880.00 | 8,880.00 | 130,626 |
| 23 Feb 2024 | 9,210.00 | 9,550.00 | 9,120.00 | 9,300.00 | 9,300.00 | 135,014 |
| 22 Feb 2024 | 9,400.00 | 9,480.00 | 9,200.00 | 9,210.00 | 9,210.00 | 34,895 |
| 21 Feb 2024 | 9,400.00 | 9,460.00 | 9,220.00 | 9,360.00 | 9,360.00 | 80,403 |
| 20 Feb 2024 | 9,580.00 | 9,660.00 | 9,400.00 | 9,400.00 | 9,400.00 | 69,841 |
| 19 Feb 2024 | 9,140.00 | 9,580.00 | 9,140.00 | 9,580.00 | 9,580.00 | 73,740 |
| 16 Feb 2024 | 9,070.00 | 9,190.00 | 9,000.00 | 9,140.00 | 9,140.00 | 74,418 |
| 15 Feb 2024 | 9,340.00 | 9,340.00 | 9,060.00 | 9,190.00 | 9,190.00 | 117,713 |
| 14 Feb 2024 | 9,390.00 | 9,400.00 | 9,100.00 | 9,350.00 | 9,350.00 | 161,408 |
| 13 Feb 2024 | 9,340.00 | 9,430.00 | 9,300.00 | 9,390.00 | 9,390.00 | 62,514 |
| 08 Feb 2024 | 9,330.00 | 9,500.00 | 9,240.00 | 9,340.00 | 9,340.00 | 43,146 |
| 07 Feb 2024 | 9,340.00 | 9,420.00 | 9,260.00 | 9,340.00 | 9,340.00 | 82,900 |
| 06 Feb 2024 | 9,520.00 | 9,630.00 | 9,260.00 | 9,340.00 | 9,340.00 | 83,262 |
| 05 Feb 2024 | 9,740.00 | 9,770.00 | 9,390.00 | 9,520.00 | 9,520.00 | 107,995 |
| 02 Feb 2024 | 9,350.00 | 9,760.00 | 9,210.00 | 9,740.00 | 9,740.00 | 201,441 |
| 01 Feb 2024 | 9,040.00 | 9,400.00 | 8,820.00 | 9,340.00 | 9,340.00 | 207,523 |
| 31 Jan 2024 | 9,160.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 120,410 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.