Advertisement
Advertisement
U.S. Markets open in 4 hrs 14 mins
S&P Futures
3,994.75 +24.25 (+0.61%) Dow Futures
32,385.00 +127.00 (+0.39%) Nasdaq Futures
12,832.50 +125.50 (+0.99%) Russell 2000 Futures
1,759.50 +18.50 (+1.06%) Crude Oil
70.61 -0.29 (-0.41%) Gold
1,980.10 +30.50 (+1.56%)
Ilshin Spinning Co.,Ltd (003200.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 0.00 | 0.00 | 0.00 | 131,800.00 | 131,800.00 | 7,706 |
| Mar 22, 2023 | 128,700.00 | 129,300.00 | 127,500.00 | 129,300.00 | 129,300.00 | 7,268 |
| Mar 21, 2023 | 128,800.00 | 129,400.00 | 127,000.00 | 128,000.00 | 128,000.00 | 5,050 |
| Mar 20, 2023 | 128,800.00 | 129,000.00 | 127,800.00 | 128,800.00 | 128,800.00 | 4,421 |
| Mar 17, 2023 | 127,200.00 | 128,900.00 | 127,000.00 | 127,900.00 | 127,900.00 | 3,647 |
| Mar 16, 2023 | 127,200.00 | 127,400.00 | 125,200.00 | 127,200.00 | 127,200.00 | 4,706 |
| Mar 15, 2023 | 126,100.00 | 128,700.00 | 126,000.00 | 127,400.00 | 127,400.00 | 4,711 |
| Mar 14, 2023 | 131,500.00 | 131,500.00 | 125,800.00 | 125,900.00 | 125,900.00 | 14,605 |
| Mar 13, 2023 | 132,900.00 | 132,900.00 | 129,000.00 | 131,000.00 | 131,000.00 | 13,403 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 134,000.00 | 136,700.00 | 132,700.00 | 134,800.00 | 134,800.00 | 6,752 |
| Mar 08, 2023 | 134,600.00 | 136,300.00 | 132,600.00 | 134,000.00 | 134,000.00 | 9,993 |
| Mar 07, 2023 | 132,000.00 | 134,400.00 | 130,800.00 | 134,100.00 | 134,100.00 | 12,864 |
| Mar 06, 2023 | 132,500.00 | 133,200.00 | 131,000.00 | 131,800.00 | 131,800.00 | 4,371 |
| Mar 03, 2023 | 131,800.00 | 133,400.00 | 131,000.00 | 132,500.00 | 132,500.00 | 10,769 |
| Mar 02, 2023 | 131,500.00 | 132,700.00 | 130,000.00 | 131,900.00 | 131,900.00 | 8,269 |
| Feb 28, 2023 | 132,300.00 | 132,900.00 | 130,200.00 | 131,500.00 | 131,500.00 | 10,804 |
| Feb 27, 2023 | 133,200.00 | 133,200.00 | 130,700.00 | 132,900.00 | 132,900.00 | 7,695 |
| Feb 24, 2023 | 134,700.00 | 135,300.00 | 132,900.00 | 133,500.00 | 133,500.00 | 15,018 |
| Feb 23, 2023 | 134,600.00 | 136,200.00 | 133,400.00 | 134,400.00 | 134,400.00 | 50 |
| Feb 22, 2023 | 136,100.00 | 137,600.00 | 133,900.00 | 135,700.00 | 135,700.00 | 30 |
| Feb 21, 2023 | 139,800.00 | 142,000.00 | 136,800.00 | 137,000.00 | 137,000.00 | 24 |
| Feb 20, 2023 | 124,400.00 | 142,000.00 | 124,200.00 | 137,800.00 | 137,800.00 | 3,259 |
| Feb 17, 2023 | 113,600.00 | 124,500.00 | 112,800.00 | 124,400.00 | 124,400.00 | 287 |
| Feb 16, 2023 | 109,000.00 | 113,800.00 | 108,500.00 | 113,500.00 | 113,500.00 | 16 |
| Feb 15, 2023 | 108,900.00 | 109,500.00 | 107,900.00 | 108,500.00 | 108,500.00 | 6,218 |
| Feb 14, 2023 | 105,200.00 | 109,400.00 | 105,200.00 | 108,400.00 | 108,400.00 | 7,685 |
| Feb 13, 2023 | 105,000.00 | 105,600.00 | 103,900.00 | 105,500.00 | 105,500.00 | 2,390 |
| Feb 10, 2023 | 103,200.00 | 105,100.00 | 102,700.00 | 105,000.00 | 105,000.00 | 2,536 |
| Feb 09, 2023 | 103,400.00 | 103,500.00 | 102,200.00 | 103,200.00 | 103,200.00 | 143 |
| Feb 08, 2023 | 103,200.00 | 103,700.00 | 103,000.00 | 103,200.00 | 103,200.00 | 6 |
| Feb 07, 2023 | 104,800.00 | 104,800.00 | 103,000.00 | 103,000.00 | 103,000.00 | 20 |
| Feb 06, 2023 | 103,100.00 | 104,500.00 | 102,900.00 | 104,500.00 | 104,500.00 | 2,128 |
| Feb 03, 2023 | 103,300.00 | 103,500.00 | 102,800.00 | 103,100.00 | 103,100.00 | 4 |
| Feb 02, 2023 | 102,900.00 | 104,000.00 | 102,800.00 | 102,800.00 | 102,800.00 | 1,145 |
| Feb 01, 2023 | 102,100.00 | 103,500.00 | 102,100.00 | 102,600.00 | 102,600.00 | 977 |
| Jan 31, 2023 | 103,200.00 | 103,200.00 | 101,900.00 | 102,000.00 | 102,000.00 | 996 |
| Jan 30, 2023 | 105,000.00 | 105,000.00 | 102,900.00 | 103,000.00 | 103,000.00 | 17 |
| Jan 27, 2023 | 104,000.00 | 105,200.00 | 103,300.00 | 105,000.00 | 105,000.00 | 3,343 |
| Jan 26, 2023 | 103,500.00 | 104,300.00 | 102,500.00 | 103,500.00 | 103,500.00 | 2,506 |
| Jan 25, 2023 | 104,600.00 | 105,500.00 | 103,300.00 | 103,500.00 | 103,500.00 | 13 |
| Jan 20, 2023 | 105,000.00 | 105,500.00 | 103,000.00 | 105,000.00 | 105,000.00 | 3,203 |
| Jan 19, 2023 | 103,500.00 | 106,500.00 | 102,500.00 | 106,000.00 | 106,000.00 | 3,010 |
| Jan 18, 2023 | 105,500.00 | 106,000.00 | 102,500.00 | 104,500.00 | 104,500.00 | 4,029 |
| Jan 17, 2023 | 106,500.00 | 106,500.00 | 104,000.00 | 105,500.00 | 105,500.00 | 1,184 |
| Jan 16, 2023 | 103,500.00 | 106,000.00 | 102,500.00 | 106,000.00 | 106,000.00 | 2,025 |
| Jan 13, 2023 | 102,000.00 | 105,000.00 | 101,500.00 | 103,500.00 | 103,500.00 | 2,316 |
| Jan 12, 2023 | 104,000.00 | 104,000.00 | 100,500.00 | 101,500.00 | 101,500.00 | 5,795 |
| Jan 11, 2023 | 105,000.00 | 105,500.00 | 102,500.00 | 103,500.00 | 103,500.00 | 1,329 |
| Jan 10, 2023 | 103,500.00 | 107,500.00 | 102,000.00 | 105,000.00 | 105,000.00 | 3,278 |
| Jan 09, 2023 | 99,700.00 | 104,000.00 | 99,700.00 | 103,000.00 | 103,000.00 | 4,365 |
| Jan 06, 2023 | 101,000.00 | 102,500.00 | 99,300.00 | 99,700.00 | 99,700.00 | 4,661 |
| Jan 05, 2023 | 99,600.00 | 101,500.00 | 99,600.00 | 101,000.00 | 101,000.00 | 1,776 |
| Jan 04, 2023 | 99,600.00 | 100,500.00 | 98,700.00 | 99,600.00 | 99,600.00 | 1,265 |
| Jan 03, 2023 | 100,500.00 | 100,500.00 | 97,600.00 | 99,600.00 | 99,600.00 | 6,088 |
| Jan 02, 2023 | 102,000.00 | 103,500.00 | 99,500.00 | 99,500.00 | 99,500.00 | 7,025 |
| Dec 29, 2022 | 101,500.00 | 105,000.00 | 100,500.00 | 103,000.00 | 103,000.00 | 19,302 |
| Dec 28, 2022 | 103,500.00 | 105,500.00 | 99,700.00 | 101,500.00 | 101,500.00 | 20,001 |
| Dec 27, 2022 | 104,000.00 | 108,500.00 | 104,000.00 | 108,000.00 | 108,000.00 | 26,078 |
| Dec 26, 2022 | 104,500.00 | 105,500.00 | 102,500.00 | 105,000.00 | 105,000.00 | 5,955 |
| Dec 23, 2022 | 108,500.00 | 109,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 13,782 |
| Dec 22, 2022 | 109,000.00 | 110,500.00 | 107,500.00 | 110,000.00 | 110,000.00 | 2,621 |
| Dec 21, 2022 | 107,000.00 | 111,000.00 | 107,000.00 | 110,000.00 | 110,000.00 | 2,576 |
| Dec 20, 2022 | 108,500.00 | 109,000.00 | 104,500.00 | 107,500.00 | 107,500.00 | 6,515 |
| Dec 19, 2022 | 109,500.00 | 110,000.00 | 107,000.00 | 109,000.00 | 109,000.00 | 3,698 |
| Dec 16, 2022 | 110,500.00 | 111,500.00 | 108,500.00 | 111,000.00 | 111,000.00 | 2,165 |
| Dec 15, 2022 | 113,500.00 | 113,500.00 | 110,000.00 | 111,500.00 | 111,500.00 | 4,519 |
| Dec 14, 2022 | 104,000.00 | 114,000.00 | 104,000.00 | 113,000.00 | 113,000.00 | 18,473 |
| Dec 13, 2022 | 100,000.00 | 107,500.00 | 99,600.00 | 105,500.00 | 105,500.00 | 8,660 |
| Dec 12, 2022 | 99,500.00 | 100,500.00 | 98,800.00 | 99,900.00 | 99,900.00 | 1,838 |
| Dec 09, 2022 | 98,400.00 | 100,000.00 | 98,400.00 | 99,500.00 | 99,500.00 | 1,153 |
| Dec 08, 2022 | 99,200.00 | 99,500.00 | 98,100.00 | 98,400.00 | 98,400.00 | 1,924 |
| Dec 07, 2022 | 99,200.00 | 99,600.00 | 98,600.00 | 99,000.00 | 99,000.00 | 1,480 |
| Dec 06, 2022 | 100,000.00 | 100,500.00 | 98,900.00 | 99,200.00 | 99,200.00 | 1,514 |
| Dec 05, 2022 | 99,900.00 | 100,500.00 | 99,500.00 | 100,000.00 | 100,000.00 | 1,056 |
| Dec 02, 2022 | 100,500.00 | 101,000.00 | 99,000.00 | 99,900.00 | 99,900.00 | 1,187 |
| Dec 01, 2022 | 100,000.00 | 100,500.00 | 99,200.00 | 100,000.00 | 100,000.00 | 3,933 |
| Nov 30, 2022 | 99,200.00 | 100,500.00 | 98,700.00 | 100,000.00 | 100,000.00 | 1,094 |
| Nov 29, 2022 | 98,900.00 | 99,700.00 | 98,500.00 | 99,200.00 | 99,200.00 | 2,052 |
| Nov 28, 2022 | 98,900.00 | 99,600.00 | 97,700.00 | 99,000.00 | 99,000.00 | 2,012 |
| Nov 25, 2022 | 98,300.00 | 99,200.00 | 97,500.00 | 98,800.00 | 98,800.00 | 1,786 |
| Nov 24, 2022 | 98,300.00 | 98,500.00 | 97,100.00 | 97,700.00 | 97,700.00 | 3,450 |
| Nov 23, 2022 | 96,100.00 | 98,000.00 | 96,100.00 | 97,800.00 | 97,800.00 | 4,140 |
| Nov 22, 2022 | 98,000.00 | 98,700.00 | 96,700.00 | 97,500.00 | 97,500.00 | 2,567 |
| Nov 21, 2022 | 98,500.00 | 98,500.00 | 97,000.00 | 97,900.00 | 97,900.00 | 2,852 |
| Nov 18, 2022 | 97,600.00 | 99,400.00 | 97,000.00 | 97,900.00 | 97,900.00 | 6,408 |
| Nov 17, 2022 | 100,000.00 | 100,500.00 | 97,800.00 | 97,900.00 | 97,900.00 | 6,294 |
| Nov 16, 2022 | 101,500.00 | 101,500.00 | 99,500.00 | 100,000.00 | 100,000.00 | 9,615 |
| Nov 15, 2022 | 104,000.00 | 104,500.00 | 100,000.00 | 100,500.00 | 100,500.00 | 17,133 |
| Nov 14, 2022 | 105,000.00 | 105,500.00 | 103,000.00 | 104,000.00 | 104,000.00 | 5,231 |
| Nov 11, 2022 | 106,000.00 | 107,000.00 | 104,000.00 | 105,000.00 | 105,000.00 | 6,133 |
| Nov 10, 2022 | 105,500.00 | 106,000.00 | 104,000.00 | 104,000.00 | 104,000.00 | 1,106 |
| Nov 09, 2022 | 105,000.00 | 106,000.00 | 104,500.00 | 105,500.00 | 105,500.00 | 2,907 |
| Nov 08, 2022 | 106,500.00 | 106,500.00 | 104,000.00 | 104,500.00 | 104,500.00 | 3,297 |
| Nov 07, 2022 | 105,000.00 | 107,000.00 | 104,500.00 | 105,500.00 | 105,500.00 | 1,981 |
| Nov 04, 2022 | 103,500.00 | 105,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 2,438 |
| Nov 03, 2022 | 103,500.00 | 104,500.00 | 102,000.00 | 104,000.00 | 104,000.00 | 3,147 |
| Nov 02, 2022 | 109,000.00 | 109,500.00 | 104,000.00 | 104,000.00 | 104,000.00 | 7,782 |
| Nov 01, 2022 | 107,000.00 | 112,000.00 | 104,500.00 | 108,500.00 | 108,500.00 | 15,729 |
| Oct 31, 2022 | 103,000.00 | 104,500.00 | 102,000.00 | 104,000.00 | 104,000.00 | 8,367 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
