Ilshin Spinning Co., Ltd 003200
KRX · South Korea · Process Industries
KRW 10,730.00+110.00 (+1.04%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 10,720.00 | +0.94% | KRW 10,660.00 | KRW 10,780.00 | KRW 10,660.00 | 12.85K |
| 2026-10-01 | KRW 10,620.00 | -0.28% | KRW 10,600.00 | KRW 10,820.00 | KRW 10,540.00 | 57.09K |
| 2026-09-30 | KRW 10,650.00 | -2.02% | KRW 10,790.00 | KRW 10,900.00 | KRW 10,560.00 | 56.67K |
| 2026-09-29 | KRW 10,870.00 | -2.16% | KRW 11,110.00 | KRW 11,130.00 | KRW 10,450.00 | 33.17K |
| 2026-09-28 | KRW 11,110.00 | +0.09% | KRW 10,950.00 | KRW 11,190.00 | KRW 10,860.00 | 58.14K |
| 2026-09-23 | KRW 11,100.00 | 0.00% | KRW 11,090.00 | KRW 11,170.00 | KRW 10,720.00 | 80.55K |
| 2026-09-22 | KRW 11,100.00 | -3.23% | KRW 11,470.00 | KRW 11,480.00 | KRW 10,980.00 | 70.55K |
| 2026-09-21 | KRW 11,470.00 | -4.10% | KRW 11,980.00 | KRW 11,980.00 | KRW 11,310.00 | 82.89K |
| 2026-09-18 | KRW 11,960.00 | +2.22% | KRW 11,640.00 | KRW 12,390.00 | KRW 11,390.00 | 220.35K |
| 2026-09-17 | KRW 11,700.00 | -2.50% | KRW 11,860.00 | KRW 11,910.00 | KRW 11,620.00 | 83.84K |
| 2026-09-16 | KRW 12,000.00 | +5.26% | KRW 11,250.00 | KRW 12,870.00 | KRW 11,120.00 | 501.59K |
| 2026-09-15 | KRW 11,400.00 | -6.94% | KRW 11,600.00 | KRW 11,650.00 | KRW 11,180.00 | 172.00K |
| 2026-09-14 | KRW 12,250.00 | +18.59% | KRW 12,140.00 | KRW 12,790.00 | KRW 10,870.00 | 816.52K |
| 2026-09-11 | KRW 10,330.00 | -2.36% | KRW 10,580.00 | KRW 10,580.00 | KRW 10,330.00 | 12.70K |
| 2026-09-10 | KRW 10,580.00 | +2.32% | KRW 10,380.00 | KRW 10,580.00 | KRW 10,200.00 | 16.31K |
| 2026-09-09 | KRW 10,340.00 | -0.19% | KRW 10,310.00 | KRW 10,400.00 | KRW 10,260.00 | 17.25K |
| 2026-09-08 | KRW 10,360.00 | -0.38% | KRW 10,400.00 | KRW 10,470.00 | KRW 10,350.00 | 18.80K |
| 2026-09-07 | KRW 10,400.00 | -0.76% | KRW 10,590.00 | KRW 10,590.00 | KRW 10,100.00 | 37.50K |
| 2026-09-04 | KRW 10,480.00 | +0.58% | KRW 10,790.00 | KRW 10,790.00 | KRW 10,310.00 | 38.63K |
| 2026-09-03 | KRW 10,420.00 | -1.42% | KRW 10,650.00 | KRW 10,700.00 | KRW 10,350.00 | 21.63K |
| 2026-09-02 | KRW 10,570.00 | -2.49% | KRW 10,870.00 | KRW 10,870.00 | KRW 10,530.00 | 13.95K |
| 2026-09-01 | KRW 10,840.00 | -0.64% | KRW 10,770.00 | KRW 10,890.00 | KRW 10,700.00 | 18.32K |
| 2026-08-31 | KRW 10,910.00 | -0.37% | KRW 10,950.00 | KRW 11,110.00 | KRW 10,730.00 | 22.81K |
| 2026-08-28 | KRW 10,950.00 | +2.82% | KRW 10,800.00 | KRW 10,980.00 | KRW 10,590.00 | 19.92K |
| 2026-08-27 | KRW 10,650.00 | -1.39% | KRW 10,720.00 | KRW 10,870.00 | KRW 10,650.00 | 21.97K |
| 2026-08-26 | KRW 10,800.00 | -0.74% | KRW 10,930.00 | KRW 10,940.00 | KRW 10,770.00 | 27.64K |
| 2026-08-25 | KRW 10,880.00 | +0.28% | KRW 10,850.00 | KRW 10,920.00 | KRW 10,620.00 | 11.00K |
| 2026-08-24 | KRW 10,850.00 | +1.40% | KRW 10,700.00 | KRW 10,890.00 | KRW 10,670.00 | 28.57K |
| 2026-08-21 | KRW 10,700.00 | -0.74% | KRW 10,700.00 | KRW 10,720.00 | KRW 10,450.00 | 29.86K |
| 2026-08-20 | KRW 10,780.00 | -0.37% | KRW 10,880.00 | KRW 10,940.00 | KRW 10,710.00 | 24.25K |
| 2026-08-19 | KRW 10,820.00 | -1.37% | KRW 10,880.00 | KRW 10,880.00 | KRW 10,680.00 | 36.11K |
| 2026-08-18 | KRW 10,970.00 | -2.32% | KRW 11,240.00 | KRW 11,260.00 | KRW 10,770.00 | 44.01K |
| 2026-08-14 | KRW 11,230.00 | +4.86% | KRW 10,710.00 | KRW 11,490.00 | KRW 10,710.00 | 95.87K |
| 2026-08-13 | KRW 10,710.00 | -0.65% | KRW 10,790.00 | KRW 11,040.00 | KRW 10,690.00 | 42.53K |
| 2026-08-12 | KRW 10,780.00 | -0.28% | KRW 10,730.00 | KRW 10,890.00 | KRW 10,720.00 | 50.92K |
| 2026-08-11 | KRW 10,810.00 | +1.50% | KRW 10,650.00 | KRW 10,960.00 | KRW 10,570.00 | 75.29K |
| 2026-08-10 | KRW 10,650.00 | +1.72% | KRW 10,570.00 | KRW 10,730.00 | KRW 10,520.00 | 41.97K |
| 2026-08-07 | KRW 10,470.00 | +1.45% | KRW 10,430.00 | KRW 10,500.00 | KRW 10,330.00 | 25.34K |
| 2026-08-06 | KRW 10,320.00 | -0.58% | KRW 10,330.00 | KRW 10,560.00 | KRW 10,300.00 | 40.95K |
| 2026-08-05 | KRW 10,380.00 | +1.07% | KRW 10,350.00 | KRW 10,560.00 | KRW 10,300.00 | 26.54K |
| 2026-08-04 | KRW 10,270.00 | +1.18% | KRW 10,150.00 | KRW 10,340.00 | KRW 10,120.00 | 31.63K |
| 2026-08-03 | KRW 10,150.00 | -2.68% | KRW 10,300.00 | KRW 10,470.00 | KRW 10,060.00 | 28.08K |
| 2026-07-31 | KRW 10,430.00 | +5.78% | KRW 10,120.00 | KRW 10,450.00 | KRW 9,810.00 | 59.62K |
| 2026-07-30 | KRW 9,860.00 | +3.68% | KRW 9,400.00 | KRW 10,110.00 | KRW 9,400.00 | 61.13K |
| 2026-07-29 | KRW 9,510.00 | -3.74% | KRW 9,850.00 | KRW 9,890.00 | KRW 9,300.00 | 67.27K |
| 2026-07-28 | KRW 9,880.00 | -2.27% | KRW 10,050.00 | KRW 10,350.00 | KRW 9,740.00 | 30.66K |
| 2026-07-27 | KRW 10,110.00 | +1.10% | KRW 10,050.00 | KRW 10,190.00 | KRW 10,020.00 | 22.87K |
| 2026-07-24 | KRW 10,000.00 | -0.40% | KRW 10,020.00 | KRW 10,200.00 | KRW 9,860.00 | 28.25K |
| 2026-07-23 | KRW 10,040.00 | +1.72% | KRW 9,550.00 | KRW 10,100.00 | KRW 9,550.00 | 42.60K |
| 2026-07-22 | KRW 9,870.00 | +2.07% | KRW 9,900.00 | KRW 10,000.00 | KRW 9,730.00 | 46.60K |
| 2026-07-21 | KRW 9,670.00 | +0.73% | KRW 9,600.00 | KRW 9,760.00 | KRW 9,580.00 | 25.22K |
| 2026-07-20 | KRW 9,600.00 | -1.44% | KRW 9,740.00 | KRW 9,820.00 | KRW 9,560.00 | 69.50K |
| 2026-07-16 | KRW 9,740.00 | -4.42% | KRW 10,000.00 | KRW 10,180.00 | KRW 9,740.00 | 59.16K |
| 2026-07-15 | KRW 10,190.00 | +2.10% | KRW 10,100.00 | KRW 10,280.00 | KRW 9,610.00 | 104.91K |
| 2026-07-14 | KRW 9,980.00 | -2.73% | KRW 10,170.00 | KRW 10,240.00 | KRW 9,800.00 | 99.63K |
| 2026-07-13 | KRW 10,260.00 | -10.00% | KRW 11,080.00 | KRW 11,080.00 | KRW 10,200.00 | 193.61K |
| 2026-07-10 | KRW 11,400.00 | +12.87% | KRW 10,110.00 | KRW 12,100.00 | KRW 10,080.00 | 640.90K |
| 2026-07-09 | KRW 10,100.00 | -7.00% | KRW 10,510.00 | KRW 10,660.00 | KRW 9,880.00 | 147.25K |
| 2026-07-08 | KRW 10,860.00 | -3.21% | KRW 11,010.00 | KRW 11,670.00 | KRW 10,560.00 | 331.76K |
| 2026-07-07 | KRW 11,220.00 | -12.34% | KRW 11,100.00 | KRW 11,580.00 | KRW 10,390.00 | 389.09K |
| 2026-07-06 | KRW 12,800.00 | +25.49% | KRW 10,210.00 | KRW 12,900.00 | KRW 10,200.00 | 495.71K |
| 2026-07-03 | KRW 10,200.00 | +0.59% | KRW 10,110.00 | KRW 10,210.00 | KRW 9,850.00 | 64.44K |
| 2026-07-02 | KRW 10,140.00 | -3.24% | KRW 10,350.00 | KRW 10,380.00 | KRW 9,980.00 | 80.42K |
| 2026-07-01 | KRW 10,480.00 | +3.66% | KRW 10,120.00 | KRW 10,680.00 | KRW 10,070.00 | 180.68K |
| 2026-06-30 | KRW 10,110.00 | -5.69% | KRW 10,360.00 | KRW 10,700.00 | KRW 9,920.00 | 145.46K |
| 2026-06-29 | KRW 10,720.00 | -0.28% | KRW 10,980.00 | KRW 11,400.00 | KRW 10,320.00 | 472.03K |
| 2026-06-26 | KRW 10,750.00 | +13.16% | KRW 10,210.00 | KRW 11,370.00 | KRW 9,770.00 | 1.43M |
| 2026-06-25 | KRW 9,500.00 | -2.86% | KRW 11,600.00 | KRW 12,670.00 | KRW 9,360.00 | 607.53K |
| 2026-06-24 | KRW 9,780.00 | +0.62% | KRW 9,710.00 | KRW 9,960.00 | KRW 9,550.00 | 36.02K |
| 2026-06-23 | KRW 9,720.00 | -4.42% | KRW 10,200.00 | KRW 10,350.00 | KRW 9,720.00 | 22.63K |
| 2026-06-22 | KRW 10,170.00 | -2.68% | KRW 10,380.00 | KRW 10,490.00 | KRW 10,150.00 | 27.11K |
| 2026-06-19 | KRW 10,450.00 | -2.34% | KRW 10,740.00 | KRW 10,870.00 | KRW 10,210.00 | 24.91K |
| 2026-06-18 | KRW 10,700.00 | -3.43% | KRW 11,030.00 | KRW 11,150.00 | KRW 10,630.00 | 19.21K |
| 2026-06-17 | KRW 11,080.00 | +0.09% | KRW 11,000.00 | KRW 11,200.00 | KRW 11,000.00 | 8.19K |
| 2026-06-16 | KRW 11,070.00 | +0.91% | KRW 10,920.00 | KRW 11,090.00 | KRW 10,830.00 | 12.34K |
| 2026-06-15 | KRW 10,970.00 | +0.27% | KRW 11,080.00 | KRW 11,090.00 | KRW 10,880.00 | 25.06K |
| 2026-06-12 | KRW 10,940.00 | +2.53% | KRW 10,750.00 | KRW 11,290.00 | KRW 10,750.00 | 13.19K |
| 2026-06-11 | KRW 10,670.00 | +0.38% | KRW 10,530.00 | KRW 10,990.00 | KRW 10,400.00 | 16.11K |
| 2026-06-10 | KRW 10,630.00 | +3.40% | KRW 10,230.00 | KRW 10,750.00 | KRW 10,230.00 | 28.53K |
| 2026-06-09 | KRW 10,280.00 | +6.86% | KRW 9,670.00 | KRW 10,450.00 | KRW 9,660.00 | 34.72K |
| 2026-06-08 | KRW 9,620.00 | -6.51% | KRW 10,290.00 | KRW 10,290.00 | KRW 9,620.00 | 26.23K |
| 2026-06-05 | KRW 10,290.00 | -1.15% | KRW 10,410.00 | KRW 10,410.00 | KRW 10,050.00 | 23.13K |
| 2026-06-04 | KRW 10,410.00 | +1.66% | KRW 10,200.00 | KRW 10,460.00 | KRW 10,080.00 | 22.25K |
| 2026-06-02 | KRW 10,240.00 | +0.89% | KRW 10,100.00 | KRW 10,390.00 | KRW 9,950.00 | 24.48K |
| 2026-06-01 | KRW 10,150.00 | -3.33% | KRW 10,350.00 | KRW 10,680.00 | KRW 10,110.00 | 34.94K |
| 2026-05-29 | KRW 10,500.00 | +1.16% | KRW 10,500.00 | KRW 10,560.00 | KRW 10,350.00 | 20.32K |
| 2026-05-28 | KRW 10,380.00 | -2.35% | KRW 10,640.00 | KRW 10,740.00 | KRW 10,080.00 | 34.11K |
| 2026-05-27 | KRW 10,630.00 | -2.83% | KRW 10,930.00 | KRW 11,060.00 | KRW 10,450.00 | 41.88K |
| 2026-05-26 | KRW 10,940.00 | -3.01% | KRW 11,350.00 | KRW 11,420.00 | KRW 10,890.00 | 27.48K |
| 2026-05-22 | KRW 11,280.00 | +2.17% | KRW 11,050.00 | KRW 11,350.00 | KRW 11,050.00 | 10.46K |