Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,851.00 | 1,860.00 | 1,845.00 | 1,855.00 | 1,814.17 | 338,149 |
| 2024-04-25 | 1,860.00 | 1,860.00 | 1,849.00 | 1,851.00 | 1,810.26 | 204,097 |
| 2024-04-24 | 1,872.00 | 1,872.00 | 1,843.00 | 1,860.00 | 1,819.06 | 478,593 |
| 2024-04-23 | 1,863.00 | 1,873.00 | 1,859.00 | 1,868.00 | 1,826.89 | 264,500 |
| 2024-04-22 | 1,859.00 | 1,874.00 | 1,858.00 | 1,863.00 | 1,822.00 | 267,024 |
| 2024-04-19 | 1,885.00 | 1,887.00 | 1,840.00 | 1,868.00 | 1,826.89 | 487,707 |
| 2024-04-18 | 1,867.00 | 1,884.00 | 1,865.00 | 1,880.00 | 1,838.62 | 371,855 |
| 2024-04-17 | 1,851.00 | 1,879.00 | 1,851.00 | 1,867.00 | 1,825.91 | 179,317 |
| 2024-04-16 | 1,875.00 | 1,886.00 | 1,845.00 | 1,855.00 | 1,814.17 | 365,410 |
| 2024-04-15 | 1,853.00 | 1,892.00 | 1,844.00 | 1,875.00 | 1,833.73 | 310,996 |
| 2024-04-12 | 1,853.00 | 1,874.00 | 1,848.00 | 1,854.00 | 1,813.20 | 241,732 |
| 2024-04-11 | 1,861.00 | 1,861.00 | 1,843.00 | 1,851.00 | 1,810.26 | 241,451 |
| 2024-04-09 | 1,876.00 | 1,882.00 | 1,862.00 | 1,862.00 | 1,821.02 | 306,353 |
| 2024-04-08 | 1,900.00 | 1,916.00 | 1,874.00 | 1,876.00 | 1,834.71 | 557,760 |
| 2024-04-05 | 1,881.00 | 1,907.00 | 1,881.00 | 1,899.00 | 1,857.21 | 465,347 |
| 2024-04-04 | 1,875.00 | 1,907.00 | 1,873.00 | 1,893.00 | 1,851.34 | 395,837 |
| 2024-04-03 | 1,873.00 | 1,885.00 | 1,869.00 | 1,879.00 | 1,837.65 | 402,019 |
| 2024-04-02 | 1,892.00 | 1,893.00 | 1,878.00 | 1,879.00 | 1,837.65 | 284,435 |
| 2024-04-01 | 1,862.00 | 1,892.00 | 1,855.00 | 1,892.00 | 1,850.36 | 521,716 |
| 2024-03-29 | 1,865.00 | 1,875.00 | 1,857.00 | 1,861.00 | 1,820.04 | 229,494 |
| 2024-03-28 | 1,865.00 | 1,866.00 | 1,859.00 | 1,864.00 | 1,822.98 | 163,148 |
| 2024-03-27 | 1,867.00 | 1,869.00 | 1,859.00 | 1,865.00 | 1,823.95 | 173,456 |
| 2024-03-26 | 1,871.00 | 1,874.00 | 1,854.00 | 1,866.00 | 1,824.93 | 345,909 |
| 2024-03-25 | 1,845.00 | 1,870.00 | 1,844.00 | 1,867.00 | 1,825.91 | 600,832 |
| 2024-03-22 | 1,839.00 | 1,849.00 | 1,833.00 | 1,844.00 | 1,803.42 | 170,826 |
| 2024-03-21 | 1,830.00 | 1,843.00 | 1,828.00 | 1,840.00 | 1,799.50 | 241,602 |
| 2024-03-20 | 1,820.00 | 1,836.00 | 1,820.00 | 1,830.00 | 1,789.72 | 159,492 |
| 2024-03-19 | 1,824.00 | 1,834.00 | 1,823.00 | 1,830.00 | 1,789.72 | 128,712 |
| 2024-03-18 | 1,816.00 | 1,831.00 | 1,815.00 | 1,830.00 | 1,789.72 | 133,064 |
| 2024-03-15 | 1,818.00 | 1,826.00 | 1,809.00 | 1,816.00 | 1,776.03 | 225,314 |
| 2024-03-14 | 1,815.00 | 1,823.00 | 1,815.00 | 1,818.00 | 1,777.99 | 120,347 |
| 2024-03-13 | 1,832.00 | 1,832.00 | 1,817.00 | 1,818.00 | 1,777.99 | 181,291 |
| 2024-03-12 | 1,819.00 | 1,830.00 | 1,815.00 | 1,820.00 | 1,779.94 | 124,135 |
| 2024-03-11 | 1,813.00 | 1,831.00 | 1,805.00 | 1,822.00 | 1,781.90 | 178,113 |
| 2024-03-08 | 1,801.00 | 1,824.00 | 1,788.00 | 1,813.00 | 1,773.10 | 341,337 |
| 2024-03-07 | 1,835.00 | 1,848.00 | 1,799.00 | 1,808.00 | 1,768.21 | 390,909 |
| 2024-03-06 | 1,832.00 | 1,849.00 | 1,832.00 | 1,839.00 | 1,798.53 | 130,261 |
| 2024-03-05 | 1,857.00 | 1,858.00 | 1,846.00 | 1,846.00 | 1,805.37 | 198,157 |
| 2024-03-04 | 1,842.00 | 1,861.00 | 1,840.00 | 1,858.00 | 1,817.11 | 268,057 |
| 2024-02-29 | 1,840.00 | 1,853.00 | 1,830.00 | 1,847.00 | 1,806.35 | 289,067 |
| 2024-02-28 | 1,815.00 | 1,840.00 | 1,815.00 | 1,840.00 | 1,799.50 | 215,785 |
| 2024-02-27 | 1,816.00 | 1,825.00 | 1,811.00 | 1,815.00 | 1,775.05 | 171,295 |
| 2024-02-26 | 1,817.00 | 1,835.00 | 1,806.00 | 1,822.00 | 1,781.90 | 177,889 |
| 2024-02-23 | 1,805.00 | 1,819.00 | 1,801.00 | 1,817.00 | 1,777.01 | 173,160 |
| 2024-02-22 | 1,806.00 | 1,814.00 | 1,799.00 | 1,808.00 | 1,768.21 | 249,464 |
| 2024-02-21 | 1,814.00 | 1,824.00 | 1,804.00 | 1,810.00 | 1,770.16 | 250,190 |
| 2024-02-20 | 1,824.00 | 1,830.00 | 1,811.00 | 1,815.00 | 1,775.05 | 231,290 |
| 2024-02-19 | 1,820.00 | 1,835.00 | 1,815.00 | 1,824.00 | 1,783.86 | 138,374 |
| 2024-02-16 | 1,815.00 | 1,829.00 | 1,805.00 | 1,824.00 | 1,783.86 | 127,429 |
| 2024-02-15 | 1,833.00 | 1,836.00 | 1,816.00 | 1,819.00 | 1,778.97 | 202,114 |
| 2024-02-14 | 1,809.00 | 1,834.00 | 1,805.00 | 1,830.00 | 1,789.72 | 332,113 |
| 2024-02-13 | 1,796.00 | 1,826.00 | 1,796.00 | 1,819.00 | 1,778.97 | 288,213 |
| 2024-02-08 | 1,782.00 | 1,807.00 | 1,772.00 | 1,796.00 | 1,756.47 | 472,448 |
| 2024-02-07 | 1,800.00 | 1,806.00 | 1,773.00 | 1,782.00 | 1,742.78 | 577,362 |
| 2024-02-06 | 1,837.00 | 1,840.00 | 1,790.00 | 1,805.00 | 1,765.27 | 749,495 |
| 2024-02-05 | 1,843.00 | 1,850.00 | 1,824.00 | 1,836.00 | 1,795.59 | 214,650 |
| 2024-02-02 | 1,860.00 | 1,865.00 | 1,748.00 | 1,844.00 | 1,803.42 | 909,046 |
| 2024-02-01 | 1,848.00 | 1,860.00 | 1,847.00 | 1,860.00 | 1,819.06 | 264,022 |
| 2024-01-31 | 1,857.00 | 1,859.00 | 1,845.00 | 1,858.00 | 1,817.11 | 306,071 |
| 2024-01-30 | 1,873.00 | 1,877.00 | 1,857.00 | 1,860.00 | 1,819.06 | 347,312 |
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.