Ilshin Spinning Co.,Ltd - 003200.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	10,010	10,010	10,010	10,020	9,860	27,936
September 05, 2025	10,000	10,000	10,000	10,030	9,970	3,420
September 04, 2025	9,930	9,970	9,970	9,980	9,890	4,046
September 03, 2025	10,020	9,930	9,930	10,040	9,850	7,759
September 02, 2025	9,660	10,020	10,020	10,040	9,660	27,812
September 01, 2025	10,000	9,800	9,800	10,000	9,800	9,082
August 29, 2025	10,130	10,000	10,000	10,190	9,940	16,753
August 28, 2025	10,020	10,130	10,130	10,150	9,940	22,028
August 27, 2025	10,090	10,020	10,020	10,130	9,830	23,771
August 26, 2025	10,200	10,120	10,120	10,280	10,090	18,715
August 25, 2025	10,000	10,110	10,110	10,120	9,860	35,494
August 22, 2025	10,050	9,980	9,980	10,150	9,930	12,814
August 21, 2025	9,990	10,040	10,040	10,090	9,980	16,922
August 20, 2025	9,920	9,990	9,990	10,080	9,750	43,190
August 19, 2025	9,980	10,080	10,080	10,180	9,800	39,215
August 18, 2025	10,160	9,940	9,940	10,170	9,850	38,756
August 14, 2025	10,270	10,160	10,160	10,270	10,080	22,385
August 13, 2025	10,320	10,200	10,200	10,320	10,090	25,498
August 12, 2025	10,400	10,200	10,200	10,400	10,120	35,214
August 11, 2025	10,560	10,190	10,190	10,560	10,100	32,331
August 08, 2025	10,290	10,460	10,460	10,580	10,290	17,604
August 07, 2025	10,400	10,290	10,290	10,430	10,270	34,110
August 06, 2025	10,130	10,300	10,300	10,350	10,110	19,361
August 05, 2025	10,130	10,120	10,120	10,290	10,050	31,158
August 04, 2025	9,840	10,120	10,120	10,150	9,770	25,563
August 01, 2025	10,260	9,750	9,750	10,290	9,710	103,480
July 31, 2025	10,390	10,300	10,300	10,430	10,260	23,888
July 30, 2025	10,310	10,300	10,300	10,510	10,210	33,569
July 29, 2025	10,350	10,300	10,300	10,390	10,230	31,558
July 28, 2025	10,610	10,340	10,340	10,640	10,260	53,582
July 25, 2025	10,620	10,610	10,610	10,760	10,590	16,309
July 24, 2025	10,770	10,620	10,620	10,850	10,570	42,017
July 23, 2025	10,950	10,780	10,780	10,950	10,575	43,181
July 22, 2025	11,130	10,870	10,870	11,170	10,790	82,826
July 21, 2025	11,190	11,140	11,140	11,200	11,080	33,273
July 18, 2025	11,380	11,160	11,160	11,440	11,000	80,893
July 17, 2025	11,600	11,380	11,380	11,650	11,250	33,132
July 16, 2025	11,600	11,540	11,540	11,680	11,460	67,828
July 15, 2025	11,740	11,600	11,600	11,750	11,500	29,250
July 14, 2025	11,670	11,750	11,750	11,790	11,590	23,143
July 11, 2025	11,430	11,630	11,630	11,670	11,400	71,563
July 10, 2025	11,330	11,400	11,400	11,480	11,240	62,794
July 09, 2025	11,210	11,350	11,350	11,420	11,110	72,252
July 08, 2025	10,730	11,260	11,260	11,340	10,730	120,060
July 07, 2025	10,750	10,770	10,770	10,860	10,690	28,944
July 04, 2025	11,100	10,750	10,750	11,140	10,740	39,371
July 03, 2025	11,120	11,100	11,100	11,170	11,010	41,782
July 02, 2025	11,200	11,120	11,120	11,300	10,760	52,424
July 01, 2025	10,930	11,190	11,190	11,280	10,930	70,186
June 30, 2025	10,980	10,920	10,920	11,000	10,760	40,694
June 27, 2025	10,720	10,910	10,910	11,140	10,720	69,221
June 26, 2025	11,100	10,700	10,700	11,100	10,500	56,693
June 25, 2025	10,970	11,040	11,040	11,100	10,730	64,995
June 24, 2025	11,030	10,970	10,970	11,320	10,950	46,648
June 23, 2025	11,100	10,990	10,990	11,100	10,750	38,038
June 20, 2025	11,310	11,120	11,120	11,320	10,990	62,918
June 19, 2025	11,310	11,310	11,310	11,470	11,180	33,492
June 18, 2025	11,300	11,300	11,300	11,400	11,100	119,008
June 17, 2025	10,980	11,300	11,300	11,320	10,890	119,193
June 16, 2025	10,700	10,890	10,890	11,000	10,590	48,722

Ilshin Spinning Co.,Ltd (003200.KS) KSC