Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,873.00 | 1,877.00 | 1,857.00 | 1,860.00 | 1,819.06 | 347,312 |
| 2024-01-29 | 1,861.00 | 1,879.00 | 1,855.00 | 1,874.00 | 1,832.76 | 293,963 |
| 2024-01-26 | 1,855.00 | 1,870.00 | 1,850.00 | 1,861.00 | 1,820.04 | 225,132 |
| 2024-01-25 | 1,861.00 | 1,869.00 | 1,852.00 | 1,860.00 | 1,819.06 | 246,625 |
| 2024-01-24 | 1,872.00 | 1,874.00 | 1,858.00 | 1,870.00 | 1,828.84 | 205,137 |
| 2024-01-23 | 1,868.00 | 1,872.00 | 1,857.00 | 1,872.00 | 1,830.80 | 399,865 |
| 2024-01-22 | 1,875.00 | 1,881.00 | 1,858.00 | 1,872.00 | 1,830.80 | 313,117 |
| 2024-01-19 | 1,865.00 | 1,905.00 | 1,865.00 | 1,874.00 | 1,832.76 | 309,248 |
| 2024-01-18 | 1,857.00 | 1,898.00 | 1,853.00 | 1,876.00 | 1,834.71 | 211,452 |
| 2024-01-17 | 1,893.00 | 1,905.00 | 1,838.00 | 1,857.00 | 1,816.13 | 726,643 |
| 2024-01-16 | 1,900.00 | 1,909.00 | 1,889.00 | 1,893.00 | 1,851.34 | 340,460 |
| 2024-01-15 | 1,899.00 | 1,908.00 | 1,893.00 | 1,903.00 | 1,861.12 | 291,154 |
| 2024-01-12 | 1,900.00 | 1,905.00 | 1,892.00 | 1,899.00 | 1,857.21 | 290,342 |
| 2024-01-11 | 1,904.00 | 1,910.00 | 1,897.00 | 1,905.00 | 1,863.07 | 189,946 |
| 2024-01-10 | 1,906.00 | 1,912.00 | 1,898.00 | 1,904.00 | 1,862.10 | 107,992 |
| 2024-01-09 | 1,905.00 | 1,910.00 | 1,898.00 | 1,910.00 | 1,867.96 | 194,441 |
| 2024-01-08 | 1,906.00 | 1,907.00 | 1,895.00 | 1,905.00 | 1,863.07 | 214,504 |
| 2024-01-05 | 1,912.00 | 1,918.00 | 1,900.00 | 1,907.00 | 1,865.03 | 213,293 |
| 2024-01-04 | 1,919.00 | 1,920.00 | 1,903.00 | 1,913.00 | 1,870.90 | 306,389 |
| 2024-01-03 | 1,906.00 | 1,919.00 | 1,900.00 | 1,919.00 | 1,876.77 | 445,652 |
| 2024-01-02 | 1,881.00 | 1,910.00 | 1,873.00 | 1,909.00 | 1,866.99 | 694,580 |
| 2023-12-28 | 1,872.00 | 1,882.00 | 1,867.00 | 1,881.00 | 1,839.60 | 279,042 |
| 2023-12-27 | 1,874.00 | 1,874.00 | 1,861.00 | 1,873.00 | 1,831.78 | 276,362 |
| 2023-12-26 | 1,872.00 | 1,888.00 | 1,864.00 | 1,874.00 | 1,818.09 | 236,717 |
| 2023-12-22 | 1,875.00 | 1,885.00 | 1,863.00 | 1,871.00 | 1,815.18 | 291,551 |
| 2023-12-21 | 1,865.00 | 1,885.00 | 1,865.00 | 1,873.00 | 1,817.12 | 229,484 |
| 2023-12-20 | 1,885.00 | 1,888.00 | 1,878.00 | 1,881.00 | 1,824.88 | 206,606 |
| 2023-12-19 | 1,895.00 | 1,898.00 | 1,879.00 | 1,884.00 | 1,827.79 | 223,481 |
| 2023-12-18 | 1,870.00 | 1,898.00 | 1,866.00 | 1,898.00 | 1,841.37 | 257,835 |
| 2023-12-15 | 1,860.00 | 1,868.00 | 1,857.00 | 1,866.00 | 1,810.32 | 127,923 |
| 2023-12-14 | 1,855.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,804.50 | 217,363 |
| 2023-12-13 | 1,877.00 | 1,886.00 | 1,835.00 | 1,847.00 | 1,791.89 | 621,254 |
| 2023-12-12 | 1,872.00 | 1,900.00 | 1,867.00 | 1,880.00 | 1,823.91 | 203,610 |
| 2023-12-11 | 1,871.00 | 1,884.00 | 1,871.00 | 1,877.00 | 1,821.00 | 180,195 |
| 2023-12-08 | 1,888.00 | 1,888.00 | 1,867.00 | 1,877.00 | 1,821.00 | 419,083 |
| 2023-12-07 | 1,898.00 | 1,898.00 | 1,884.00 | 1,887.00 | 1,830.70 | 231,913 |
| 2023-12-06 | 1,894.00 | 1,905.00 | 1,890.00 | 1,898.00 | 1,841.37 | 166,614 |
| 2023-12-05 | 1,904.00 | 1,905.00 | 1,894.00 | 1,898.00 | 1,841.37 | 215,059 |
| 2023-12-04 | 1,903.00 | 1,911.00 | 1,894.00 | 1,904.00 | 1,847.19 | 301,176 |
| 2023-12-01 | 1,896.00 | 1,904.00 | 1,892.00 | 1,903.00 | 1,846.22 | 244,461 |
| 2023-11-30 | 1,895.00 | 1,897.00 | 1,890.00 | 1,897.00 | 1,840.40 | 102,308 |
| 2023-11-29 | 1,887.00 | 1,897.00 | 1,883.00 | 1,894.00 | 1,837.49 | 181,063 |
| 2023-11-28 | 1,881.00 | 1,893.00 | 1,875.00 | 1,891.00 | 1,834.58 | 399,195 |
| 2023-11-27 | 1,896.00 | 1,896.00 | 1,873.00 | 1,881.00 | 1,824.88 | 442,690 |
| 2023-11-24 | 1,904.00 | 1,905.00 | 1,882.00 | 1,897.00 | 1,840.40 | 252,838 |
| 2023-11-23 | 1,906.00 | 1,911.00 | 1,897.00 | 1,905.00 | 1,848.16 | 312,801 |
| 2023-11-22 | 1,890.00 | 1,911.00 | 1,887.00 | 1,904.00 | 1,847.19 | 452,662 |
| 2023-11-21 | 1,883.00 | 1,891.00 | 1,880.00 | 1,891.00 | 1,834.58 | 295,621 |
| 2023-11-20 | 1,871.00 | 1,885.00 | 1,871.00 | 1,883.00 | 1,826.82 | 317,182 |
| 2023-11-17 | 1,873.00 | 1,881.00 | 1,863.00 | 1,876.00 | 1,820.03 | 362,013 |
| 2023-11-16 | 1,872.00 | 1,877.00 | 1,863.00 | 1,874.00 | 1,818.09 | 283,213 |
| 2023-11-15 | 1,865.00 | 1,877.00 | 1,861.00 | 1,873.00 | 1,817.12 | 567,281 |
| 2023-11-14 | 1,852.00 | 1,867.00 | 1,852.00 | 1,863.00 | 1,807.41 | 300,580 |
| 2023-11-13 | 1,847.00 | 1,865.00 | 1,844.00 | 1,856.00 | 1,800.62 | 493,344 |
| 2023-11-10 | 1,890.00 | 1,890.00 | 1,846.00 | 1,855.00 | 1,799.65 | 879,976 |
| 2023-11-09 | 1,845.00 | 1,874.00 | 1,843.00 | 1,866.00 | 1,810.32 | 920,467 |
| 2023-11-08 | 1,876.00 | 1,990.00 | 1,842.00 | 1,851.00 | 1,795.77 | 9,700,726 |
| 2023-11-07 | 1,860.00 | 1,870.00 | 1,836.00 | 1,865.00 | 1,809.35 | 741,784 |
| 2023-11-06 | 1,863.00 | 1,877.00 | 1,840.00 | 1,854.00 | 1,798.68 | 807,710 |
| 2023-11-03 | 1,852.00 | 1,866.00 | 1,846.00 | 1,863.00 | 1,807.41 | 332,752 |
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.