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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,360	14,320	14,320	14,490	14,220	33,683
February 19, 2026	14,310	14,460	14,460	14,800	14,050	58,011
February 13, 2026	14,200	14,300	14,300	14,580	14,050	61,304
February 12, 2026	14,110	14,200	14,200	14,330	14,010	35,052
February 11, 2026	14,230	14,180	14,180	14,380	14,050	42,380
February 10, 2026	13,840	14,380	14,380	14,380	13,810	60,654
February 09, 2026	14,410	14,070	14,070	14,430	13,340	80,443
February 06, 2026	15,250	14,170	14,170	15,310	13,750	217,404
February 05, 2026	16,500	16,000	16,000	17,800	14,860	783,859
February 04, 2026	13,090	13,780	13,780	14,450	12,930	149,613
February 03, 2026	12,950	13,320	13,320	13,320	12,830	68,651
February 02, 2026	13,110	12,850	12,850	13,690	12,740	76,778
January 30, 2026	13,000	13,170	13,170	13,430	12,730	54,866
January 29, 2026	12,850	13,190	13,190	13,240	12,460	67,244
January 28, 2026	12,400	12,860	12,860	14,200	12,120	163,207
January 27, 2026	12,530	12,460	12,460	12,530	12,240	31,874
January 26, 2026	12,570	12,500	12,500	12,800	12,250	49,686
January 23, 2026	12,620	12,590	12,590	12,630	12,370	77,829
January 22, 2026	12,990	12,540	12,540	13,340	12,390	95,225
January 21, 2026	12,290	12,980	12,980	13,050	12,060	82,602
January 20, 2026	12,380	12,320	12,320	13,140	12,250	120,200
January 19, 2026	12,320	12,070	12,070	12,430	12,020	47,540
January 16, 2026	12,000	12,440	12,440	12,800	11,880	125,635
January 15, 2026	11,950	11,600	11,600	11,960	11,530	34,024
January 14, 2026	11,130	11,560	11,560	11,660	11,030	31,502
January 13, 2026	11,250	11,090	11,090	11,250	10,970	20,523
January 12, 2026	11,340	11,190	11,190	11,340	11,110	27,545
January 09, 2026	11,340	11,340	11,340	11,500	11,030	31,630
January 08, 2026	11,410	11,300	11,300	11,490	11,200	37,150
January 07, 2026	11,830	11,390	11,390	11,830	11,280	74,129
January 06, 2026	11,950	11,780	11,780	12,020	11,600	46,649
January 05, 2026	11,970	11,960	11,960	12,030	11,820	49,447
January 02, 2026	12,350	11,980	11,980	12,520	11,900	49,957
December 30, 2025	12,210	12,420	12,420	12,530	12,110	26,722
December 29, 2025	12,590	12,200	12,200	12,600	12,060	54,220
December 26, 2025	12,680	12,590	12,590	12,680	12,410	39,591
December 24, 2025	13,000	12,690	12,690	13,090	12,560	54,547
December 23, 2025	13,200	13,000	13,000	13,210	12,920	28,708
December 22, 2025	13,290	13,200	13,200	13,300	12,980	22,513
December 19, 2025	13,210	13,230	13,230	13,260	13,010	34,894
December 18, 2025	13,150	13,160	13,160	13,300	12,890	91,959
December 17, 2025	13,790	13,310	13,310	13,790	13,100	128,731
December 16, 2025	13,990	13,570	13,570	13,990	13,440	118,196
December 15, 2025	14,160	14,000	14,000	16,400	13,970	662,019
December 12, 2025	13,550	14,100	14,100	14,250	13,310	273,982
December 11, 2025	13,080	13,290	13,290	13,850	12,960	184,823
December 10, 2025	13,180	13,070	13,070	13,230	12,840	45,845
December 09, 2025	12,720	13,200	13,200	13,320	12,700	36,841
December 08, 2025	12,690	12,740	12,740	12,820	12,450	34,147
December 05, 2025	12,590	12,680	12,680	12,680	12,470	29,912
December 04, 2025	12,590	12,550	12,550	12,590	12,340	24,512
December 03, 2025	12,400	12,520	12,520	12,570	12,380	23,786
December 02, 2025	12,180	12,400	12,400	12,400	11,970	32,757
December 01, 2025	12,400	12,080	12,080	12,600	11,940	51,233
November 28, 2025	12,250	12,390	12,390	12,440	12,230	23,317
November 27, 2025	11,900	12,230	12,230	12,250	11,810	37,575
November 26, 2025	11,610	11,890	11,890	11,910	11,530	32,441
November 25, 2025	11,920	11,600	11,600	11,970	11,500	53,038
November 24, 2025	12,270	11,890	11,890	12,270	11,840	32,020
November 21, 2025	12,000	12,270	12,270	12,270	11,920	29,928

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