Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,022.00 | 1,037.00 | 1,016.00 | 1,029.00 | 1,029.00 | 222,958 |
| 2026-10-16 | 1,020.00 | 1,040.00 | 1,020.00 | 1,028.00 | 1,028.00 | 317,047 |
| 2026-10-15 | 1,024.00 | 1,038.00 | 1,003.00 | 1,030.00 | 1,030.00 | 517,938 |
| 2026-10-14 | 1,036.00 | 1,058.00 | 1,030.00 | 1,035.00 | 1,035.00 | 581,549 |
| 2026-10-13 | 1,014.00 | 1,035.00 | 997.00 | 1,032.00 | 1,032.00 | 693,358 |
| 2026-10-12 | 1,039.00 | 1,053.00 | 1,010.00 | 1,015.00 | 1,015.00 | 476,045 |
| 2026-10-08 | 1,052.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,040.00 | 421,324 |
| 2026-10-07 | 1,030.00 | 1,056.00 | 1,030.00 | 1,048.00 | 1,048.00 | 892,043 |
| 2026-10-06 | 1,011.00 | 1,029.00 | 1,003.00 | 1,024.00 | 1,024.00 | 727,027 |
| 2026-10-02 | 1,005.00 | 1,012.00 | 999.00 | 1,010.00 | 1,010.00 | 603,620 |
| 2026-10-01 | 999.00 | 1,008.00 | 993.00 | 1,005.00 | 1,005.00 | 570,663 |
| 2026-09-30 | 986.00 | 1,006.00 | 985.00 | 994.00 | 994.00 | 855,726 |
| 2026-09-29 | 928.00 | 1,009.00 | 920.00 | 980.00 | 980.00 | 2,567,091 |
| 2026-09-28 | 921.00 | 943.00 | 919.00 | 935.00 | 935.00 | 283,932 |
| 2026-09-23 | 928.00 | 940.00 | 920.00 | 921.00 | 921.00 | 194,138 |
| 2026-09-22 | 936.00 | 937.00 | 919.00 | 926.00 | 926.00 | 522,361 |
| 2026-09-21 | 958.00 | 959.00 | 933.00 | 934.00 | 934.00 | 572,201 |
| 2026-09-18 | 960.00 | 965.00 | 954.00 | 955.00 | 955.00 | 185,627 |
| 2026-09-17 | 964.00 | 966.00 | 954.00 | 956.00 | 956.00 | 265,853 |
| 2026-09-16 | 973.00 | 973.00 | 962.00 | 964.00 | 964.00 | 234,087 |
| 2026-09-15 | 965.00 | 979.00 | 962.00 | 970.00 | 970.00 | 191,422 |
| 2026-09-14 | 982.00 | 982.00 | 965.00 | 974.00 | 974.00 | 345,497 |
| 2026-09-11 | 987.00 | 991.00 | 976.00 | 983.00 | 983.00 | 173,146 |
| 2026-09-10 | 982.00 | 993.00 | 979.00 | 987.00 | 987.00 | 216,827 |
| 2026-09-09 | 981.00 | 990.00 | 979.00 | 982.00 | 982.00 | 249,061 |
| 2026-09-08 | 987.00 | 998.00 | 979.00 | 986.00 | 986.00 | 441,032 |
| 2026-09-07 | 1,002.00 | 1,003.00 | 987.00 | 989.00 | 989.00 | 445,862 |
| 2026-09-04 | 992.00 | 999.00 | 986.00 | 997.00 | 997.00 | 380,881 |
| 2026-09-03 | 994.00 | 999.00 | 982.00 | 992.00 | 992.00 | 386,138 |
| 2026-09-02 | 998.00 | 998.00 | 989.00 | 994.00 | 994.00 | 301,420 |
| 2026-09-01 | 999.00 | 1,004.00 | 989.00 | 1,001.00 | 1,001.00 | 373,630 |
| 2026-08-31 | 1,002.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 347,430 |
| 2026-08-28 | 994.00 | 1,014.00 | 989.00 | 1,008.00 | 1,008.00 | 457,920 |
| 2026-08-27 | 1,008.00 | 1,013.00 | 990.00 | 993.00 | 993.00 | 476,849 |
| 2026-08-26 | 990.00 | 1,005.00 | 977.00 | 1,004.00 | 1,004.00 | 582,441 |
| 2026-08-25 | 970.00 | 990.00 | 949.00 | 984.00 | 984.00 | 867,537 |
| 2026-08-24 | 999.00 | 1,004.00 | 947.00 | 970.00 | 970.00 | 978,196 |
| 2026-08-21 | 1,003.00 | 1,006.00 | 997.00 | 998.00 | 998.00 | 521,627 |
| 2026-08-20 | 1,002.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | 505,162 |
| 2026-08-19 | 1,012.00 | 1,012.00 | 1,000.00 | 1,001.00 | 1,001.00 | 494,124 |
| 2026-08-18 | 1,025.00 | 1,026.00 | 1,005.00 | 1,015.00 | 1,015.00 | 742,227 |
| 2026-08-14 | 1,007.00 | 1,040.00 | 999.00 | 1,018.00 | 1,018.00 | 1,385,299 |
| 2026-08-13 | 1,017.00 | 1,017.00 | 995.00 | 996.00 | 996.00 | 1,847,990 |
| 2026-08-12 | 1,046.00 | 1,046.00 | 1,010.00 | 1,012.00 | 1,012.00 | 1,270,037 |
| 2026-08-11 | 1,030.00 | 1,038.00 | 1,016.00 | 1,037.00 | 1,037.00 | 557,604 |
| 2026-08-10 | 1,033.00 | 1,035.00 | 1,011.00 | 1,029.00 | 1,029.00 | 975,404 |
| 2026-08-07 | 1,063.00 | 1,070.00 | 1,027.00 | 1,032.00 | 1,032.00 | 1,061,246 |
| 2026-08-06 | 1,104.00 | 1,111.00 | 1,060.00 | 1,061.00 | 1,061.00 | 1,353,934 |
| 2026-08-05 | 1,107.00 | 1,122.00 | 1,095.00 | 1,097.00 | 1,097.00 | 1,745,299 |
| 2026-08-04 | 1,139.00 | 1,144.00 | 1,086.00 | 1,093.00 | 1,093.00 | 2,638,685 |
| 2026-08-03 | 1,086.00 | 1,250.00 | 1,086.00 | 1,104.00 | 1,104.00 | 12,247,299 |
| 2026-07-31 | 1,030.00 | 1,071.00 | 1,015.00 | 1,066.00 | 1,066.00 | 1,878,170 |
| 2026-07-30 | 1,006.00 | 1,038.00 | 1,006.00 | 1,010.00 | 1,010.00 | 1,230,934 |
| 2026-07-29 | 1,074.00 | 1,086.00 | 994.00 | 1,003.00 | 1,003.00 | 2,360,450 |
| 2026-07-28 | 1,126.00 | 1,150.00 | 1,050.00 | 1,058.00 | 1,058.00 | 4,105,873 |
| 2026-07-27 | 1,088.00 | 1,198.00 | 1,088.00 | 1,108.00 | 1,108.00 | 16,857,349 |
| 2026-07-24 | 1,017.00 | 1,186.00 | 1,003.00 | 1,051.00 | 1,051.00 | 17,466,249 |
| 2026-07-23 | 1,005.00 | 1,018.00 | 996.00 | 1,016.00 | 1,016.00 | 1,525,410 |
| 2026-07-22 | 1,050.00 | 1,063.00 | 1,003.00 | 1,003.00 | 1,003.00 | 2,132,597 |
| 2026-07-21 | 1,065.00 | 1,075.00 | 1,025.00 | 1,043.00 | 1,043.00 | 1,970,862 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 20.0000 KRW |
| 2024-12-27 | 10.0000 KRW |
| 2023-12-27 | 15.0000 KRW |
| 2022-12-28 | 10.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 20.0000 KRW |
| 2019-12-27 | 20.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.