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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	11,630	11,200	11,200	11,640	11,160	50,429
October 16, 2025	11,630	11,630	11,630	11,980	11,360	70,681
October 15, 2025	10,220	11,600	11,600	12,480	10,220	452,842
October 14, 2025	10,250	10,220	10,220	10,260	10,140	17,112
October 13, 2025	10,100	10,200	10,200	10,250	10,000	10,964
October 10, 2025	10,100	10,100	10,100	10,150	9,950	54,061
October 02, 2025	10,070	10,100	10,100	10,150	10,000	20,561
October 01, 2025	10,240	9,970	9,970	10,240	9,930	29,641
September 30, 2025	10,230	10,200	10,200	10,260	10,100	12,886
September 29, 2025	10,260	10,230	10,230	10,320	10,200	19,516
September 26, 2025	10,230	10,230	10,230	10,280	10,020	47,578
September 25, 2025	10,180	10,210	10,210	10,210	10,070	15,629
September 24, 2025	10,400	10,200	10,200	10,400	10,150	9,188
September 23, 2025	10,450	10,380	10,380	10,450	10,150	24,448
September 22, 2025	10,390	10,400	10,400	10,450	10,240	18,611
September 19, 2025	10,410	10,390	10,390	10,500	10,210	25,273
September 18, 2025	10,160	10,410	10,410	10,410	10,140	15,493
September 17, 2025	10,140	10,170	10,170	10,200	10,050	9,977
September 16, 2025	10,370	10,140	10,140	10,400	10,140	40,596
September 15, 2025	10,200	10,370	10,370	10,370	10,160	16,639
September 12, 2025	10,280	10,200	10,200	10,300	10,130	15,779
September 11, 2025	10,140	10,260	10,260	10,260	9,990	21,010
September 10, 2025	10,030	10,080	10,080	10,080	9,960	17,902
September 09, 2025	9,970	10,020	10,020	10,100	9,960	11,679
September 08, 2025	10,010	10,010	10,010	10,020	9,860	27,936

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