Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,644.00 | 1,644.00 | 1,621.00 | 1,626.00 | 1,590.21 | 414,767 |
| 2024-07-24 | 1,647.00 | 1,654.00 | 1,642.00 | 1,649.00 | 1,612.71 | 227,173 |
| 2024-07-23 | 1,651.00 | 1,660.00 | 1,648.00 | 1,649.00 | 1,612.71 | 213,821 |
| 2024-07-22 | 1,661.00 | 1,676.00 | 1,650.00 | 1,651.00 | 1,614.66 | 347,459 |
| 2024-07-19 | 1,664.00 | 1,667.00 | 1,658.00 | 1,661.00 | 1,624.44 | 157,613 |
| 2024-07-18 | 1,669.00 | 1,670.00 | 1,659.00 | 1,660.00 | 1,623.47 | 288,930 |
| 2024-07-17 | 1,671.00 | 1,681.00 | 1,671.00 | 1,672.00 | 1,635.20 | 186,034 |
| 2024-07-16 | 1,673.00 | 1,681.00 | 1,671.00 | 1,675.00 | 1,638.14 | 216,430 |
| 2024-07-15 | 1,690.00 | 1,693.00 | 1,673.00 | 1,673.00 | 1,636.18 | 253,056 |
| 2024-07-12 | 1,690.00 | 1,698.00 | 1,672.00 | 1,690.00 | 1,652.81 | 394,353 |
| 2024-07-11 | 1,693.00 | 1,701.00 | 1,686.00 | 1,694.00 | 1,656.72 | 358,879 |
| 2024-07-10 | 1,677.00 | 1,697.00 | 1,663.00 | 1,693.00 | 1,655.74 | 351,162 |
| 2024-07-09 | 1,660.00 | 1,681.00 | 1,660.00 | 1,660.00 | 1,623.47 | 292,600 |
| 2024-07-08 | 1,660.00 | 1,673.00 | 1,655.00 | 1,668.00 | 1,631.29 | 288,376 |
| 2024-07-05 | 1,669.00 | 1,681.00 | 1,663.00 | 1,664.00 | 1,627.38 | 400,471 |
| 2024-07-04 | 1,671.00 | 1,679.00 | 1,660.00 | 1,675.00 | 1,638.14 | 360,473 |
| 2024-07-03 | 1,686.00 | 1,697.00 | 1,661.00 | 1,671.00 | 1,634.22 | 611,412 |
| 2024-07-02 | 1,696.00 | 1,704.00 | 1,685.00 | 1,686.00 | 1,648.89 | 629,490 |
| 2024-07-01 | 1,700.00 | 1,709.00 | 1,694.00 | 1,704.00 | 1,666.50 | 516,307 |
| 2024-06-28 | 1,693.00 | 1,709.00 | 1,690.00 | 1,701.00 | 1,663.56 | 567,656 |
| 2024-06-27 | 1,706.00 | 1,717.00 | 1,695.00 | 1,696.00 | 1,658.67 | 753,355 |
| 2024-06-26 | 1,747.00 | 1,747.00 | 1,709.00 | 1,709.00 | 1,671.39 | 1,293,774 |
| 2024-06-25 | 1,750.00 | 1,765.00 | 1,725.00 | 1,742.00 | 1,703.66 | 1,792,124 |
| 2024-06-24 | 1,739.00 | 1,891.00 | 1,720.00 | 1,750.00 | 1,711.48 | 23,899,850 |
| 2024-06-21 | 1,743.00 | 1,759.00 | 1,716.00 | 1,716.00 | 1,678.23 | 479,934 |
| 2024-06-20 | 1,760.00 | 1,766.00 | 1,743.00 | 1,743.00 | 1,704.64 | 537,192 |
| 2024-06-19 | 1,758.00 | 1,783.00 | 1,747.00 | 1,755.00 | 1,716.37 | 728,773 |
| 2024-06-18 | 1,776.00 | 1,776.00 | 1,744.00 | 1,749.00 | 1,710.51 | 552,908 |
| 2024-06-17 | 1,763.00 | 1,782.00 | 1,759.00 | 1,777.00 | 1,737.89 | 884,762 |
| 2024-06-14 | 1,751.00 | 1,771.00 | 1,717.00 | 1,748.00 | 1,709.53 | 760,538 |
| 2024-06-13 | 1,780.00 | 1,789.00 | 1,745.00 | 1,750.00 | 1,711.48 | 955,578 |
| 2024-06-12 | 1,774.00 | 1,801.00 | 1,766.00 | 1,770.00 | 1,731.04 | 1,184,624 |
| 2024-06-11 | 1,815.00 | 1,910.00 | 1,759.00 | 1,765.00 | 1,726.15 | 8,412,089 |
| 2024-06-10 | 1,720.00 | 1,800.00 | 1,718.00 | 1,794.00 | 1,754.52 | 2,363,314 |
| 2024-06-07 | 1,729.00 | 1,729.00 | 1,714.00 | 1,719.00 | 1,681.17 | 260,869 |
| 2024-06-05 | 1,717.00 | 1,729.00 | 1,715.00 | 1,715.00 | 1,677.25 | 245,034 |
| 2024-06-04 | 1,748.00 | 1,748.00 | 1,712.00 | 1,715.00 | 1,677.25 | 375,376 |
| 2024-06-03 | 1,728.00 | 1,755.00 | 1,707.00 | 1,736.00 | 1,697.79 | 708,774 |
| 2024-05-31 | 1,688.00 | 1,699.00 | 1,686.00 | 1,696.00 | 1,658.67 | 223,734 |
| 2024-05-30 | 1,704.00 | 1,707.00 | 1,686.00 | 1,686.00 | 1,648.89 | 404,883 |
| 2024-05-29 | 1,714.00 | 1,714.00 | 1,699.00 | 1,699.00 | 1,661.61 | 475,651 |
| 2024-05-28 | 1,705.00 | 1,713.00 | 1,689.00 | 1,710.00 | 1,672.36 | 377,701 |
| 2024-05-27 | 1,717.00 | 1,717.00 | 1,691.00 | 1,692.00 | 1,654.76 | 811,940 |
| 2024-05-24 | 1,719.00 | 1,719.00 | 1,705.00 | 1,712.00 | 1,674.32 | 424,994 |
| 2024-05-23 | 1,737.00 | 1,740.00 | 1,711.00 | 1,721.00 | 1,683.12 | 748,278 |
| 2024-05-22 | 1,745.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,696.81 | 275,349 |
| 2024-05-21 | 1,750.00 | 1,752.00 | 1,736.00 | 1,738.00 | 1,699.75 | 429,103 |
| 2024-05-20 | 1,750.00 | 1,764.00 | 1,744.00 | 1,750.00 | 1,711.48 | 320,890 |
| 2024-05-17 | 1,761.00 | 1,764.00 | 1,743.00 | 1,748.00 | 1,709.53 | 512,848 |
| 2024-05-16 | 1,749.00 | 1,777.00 | 1,749.00 | 1,763.00 | 1,724.20 | 567,012 |
| 2024-05-14 | 1,740.00 | 1,747.00 | 1,725.00 | 1,746.00 | 1,707.57 | 828,288 |
| 2024-05-13 | 1,830.00 | 1,839.00 | 1,734.00 | 1,740.00 | 1,701.70 | 3,000,036 |
| 2024-05-10 | 1,851.00 | 1,857.00 | 1,811.00 | 1,828.00 | 1,787.77 | 820,782 |
| 2024-05-09 | 1,855.00 | 1,862.00 | 1,851.00 | 1,852.00 | 1,811.24 | 233,205 |
| 2024-05-08 | 1,856.00 | 1,860.00 | 1,848.00 | 1,854.00 | 1,813.20 | 373,889 |
| 2024-05-07 | 1,858.00 | 1,861.00 | 1,851.00 | 1,856.00 | 1,815.15 | 275,636 |
| 2024-05-03 | 1,883.00 | 1,885.00 | 1,856.00 | 1,858.00 | 1,817.11 | 464,475 |
| 2024-05-02 | 1,864.00 | 1,885.00 | 1,860.00 | 1,878.00 | 1,836.67 | 574,065 |
| 2024-04-30 | 1,858.00 | 1,868.00 | 1,850.00 | 1,865.00 | 1,823.95 | 508,770 |
| 2024-04-29 | 1,858.00 | 1,870.00 | 1,852.00 | 1,852.00 | 1,811.24 | 354,066 |
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.