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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	11,750	12,140	12,140	12,190	11,740	49,603
November 19, 2025	11,640	11,750	11,750	11,760	11,420	18,157
November 18, 2025	12,070	11,540	11,540	12,070	11,540	53,206
November 17, 2025	12,060	12,070	12,070	12,190	11,830	25,820
November 14, 2025	11,900	11,900	11,900	12,010	11,750	50,691
November 13, 2025	11,950	11,900	11,900	12,080	11,840	33,713
November 12, 2025	11,860	11,900	11,900	11,990	11,770	36,029
November 11, 2025	11,850	11,800	11,800	12,100	11,690	48,126
November 10, 2025	11,510	11,770	11,770	11,840	11,400	25,344
November 07, 2025	11,850	11,400	11,400	11,860	11,380	34,321
November 06, 2025	11,590	11,850	11,850	11,870	11,500	45,228
November 05, 2025	11,590	11,590	11,590	11,720	11,210	42,842
November 04, 2025	11,830	11,590	11,590	11,840	11,460	45,482
November 03, 2025	12,030	11,830	11,830	12,250	11,730	38,215
October 31, 2025	11,800	12,030	12,030	12,080	11,750	58,846
October 30, 2025	11,630	11,780	11,780	11,790	11,610	32,009
October 29, 2025	11,700	11,680	11,680	11,800	11,520	20,696
October 28, 2025	11,800	11,800	11,800	12,120	11,760	33,460
October 27, 2025	11,660	11,890	11,890	11,900	11,510	35,627
October 24, 2025	11,850	11,660	11,660	11,940	11,510	62,079
October 23, 2025	11,730	11,800	11,800	12,160	11,640	74,602
October 22, 2025	11,180	11,800	11,800	11,810	11,060	61,313
October 21, 2025	11,070	11,180	11,180	11,270	10,980	33,511
October 20, 2025	11,150	11,020	11,020	11,200	10,840	45,136

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