Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,850.00 | 1,857.00 | 1,847.00 | 1,853.00 | 1,797.71 | 419,930 |
| 2023-11-01 | 1,841.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,789.95 | 199,979 |
| 2023-10-31 | 1,842.00 | 1,849.00 | 1,832.00 | 1,841.00 | 1,786.07 | 272,634 |
| 2023-10-30 | 1,823.00 | 1,856.00 | 1,823.00 | 1,840.00 | 1,785.10 | 334,708 |
| 2023-10-27 | 1,815.00 | 1,839.00 | 1,808.00 | 1,830.00 | 1,775.40 | 302,142 |
| 2023-10-26 | 1,810.00 | 1,825.00 | 1,798.00 | 1,817.00 | 1,762.79 | 452,509 |
| 2023-10-25 | 1,825.00 | 1,850.00 | 1,824.00 | 1,831.00 | 1,776.37 | 249,950 |
| 2023-10-24 | 1,820.00 | 1,840.00 | 1,784.00 | 1,829.00 | 1,774.43 | 422,480 |
| 2023-10-23 | 1,830.00 | 1,846.00 | 1,825.00 | 1,829.00 | 1,774.43 | 302,655 |
| 2023-10-20 | 1,818.00 | 1,852.00 | 1,814.00 | 1,839.00 | 1,784.13 | 485,465 |
| 2023-10-19 | 1,826.00 | 1,837.00 | 1,808.00 | 1,829.00 | 1,774.43 | 350,292 |
| 2023-10-18 | 1,841.00 | 1,864.00 | 1,819.00 | 1,841.00 | 1,786.07 | 643,086 |
| 2023-10-17 | 1,830.00 | 1,853.00 | 1,822.00 | 1,848.00 | 1,792.86 | 563,742 |
| 2023-10-16 | 1,810.00 | 1,829.00 | 1,802.00 | 1,818.00 | 1,763.76 | 494,153 |
| 2023-10-13 | 1,800.00 | 1,844.00 | 1,797.00 | 1,810.00 | 1,756.00 | 678,634 |
| 2023-10-12 | 1,795.00 | 1,808.00 | 1,793.00 | 1,800.00 | 1,746.29 | 164,794 |
| 2023-10-11 | 1,780.00 | 1,794.00 | 1,775.00 | 1,791.00 | 1,737.56 | 158,005 |
| 2023-10-10 | 1,788.00 | 1,808.00 | 1,768.00 | 1,780.00 | 1,726.89 | 334,676 |
| 2023-10-06 | 1,762.00 | 1,791.00 | 1,762.00 | 1,788.00 | 1,734.65 | 134,336 |
| 2023-10-05 | 1,779.00 | 1,800.00 | 1,766.00 | 1,771.00 | 1,718.16 | 307,097 |
| 2023-10-04 | 1,800.00 | 1,800.00 | 1,776.00 | 1,786.00 | 1,732.71 | 361,125 |
| 2023-09-27 | 1,750.00 | 1,808.00 | 1,733.00 | 1,804.00 | 1,750.17 | 230,940 |
| 2023-09-26 | 1,774.00 | 1,779.00 | 1,766.00 | 1,770.00 | 1,717.19 | 268,595 |
| 2023-09-25 | 1,792.00 | 1,809.00 | 1,774.00 | 1,774.00 | 1,721.07 | 528,468 |
| 2023-09-22 | 1,816.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,746.29 | 454,069 |
| 2023-09-21 | 1,809.00 | 1,918.00 | 1,804.00 | 1,821.00 | 1,766.67 | 885,184 |
| 2023-09-20 | 1,793.00 | 1,820.00 | 1,793.00 | 1,809.00 | 1,755.03 | 576,937 |
| 2023-09-19 | 1,790.00 | 1,804.00 | 1,790.00 | 1,796.00 | 1,742.41 | 250,983 |
| 2023-09-18 | 1,784.00 | 1,812.00 | 1,780.00 | 1,790.00 | 1,736.59 | 673,678 |
| 2023-09-15 | 1,785.00 | 1,793.00 | 1,782.00 | 1,785.00 | 1,731.74 | 211,647 |
| 2023-09-14 | 1,782.00 | 1,790.00 | 1,779.00 | 1,785.00 | 1,731.74 | 231,318 |
| 2023-09-13 | 1,780.00 | 1,793.00 | 1,773.00 | 1,783.00 | 1,729.80 | 461,532 |
| 2023-09-12 | 1,774.00 | 1,785.00 | 1,774.00 | 1,783.00 | 1,729.80 | 333,266 |
| 2023-09-11 | 1,772.00 | 1,777.00 | 1,758.00 | 1,774.00 | 1,721.07 | 288,458 |
| 2023-09-08 | 1,733.00 | 1,799.00 | 1,733.00 | 1,773.00 | 1,720.10 | 531,306 |
| 2023-09-07 | 1,746.00 | 1,746.00 | 1,733.00 | 1,736.00 | 1,684.20 | 373,603 |
| 2023-09-06 | 1,744.00 | 1,747.00 | 1,733.00 | 1,746.00 | 1,693.90 | 259,759 |
| 2023-09-05 | 1,734.00 | 1,745.00 | 1,730.00 | 1,744.00 | 1,691.96 | 220,249 |
| 2023-09-04 | 1,748.00 | 1,753.00 | 1,736.00 | 1,740.00 | 1,688.08 | 394,464 |
| 2023-09-01 | 1,762.00 | 1,762.00 | 1,740.00 | 1,748.00 | 1,695.85 | 323,948 |
| 2023-08-31 | 1,792.00 | 1,794.00 | 1,750.00 | 1,762.00 | 1,709.43 | 310,460 |
| 2023-08-30 | 1,753.00 | 1,787.00 | 1,749.00 | 1,783.00 | 1,729.80 | 474,908 |
| 2023-08-29 | 1,767.00 | 1,767.00 | 1,741.00 | 1,752.00 | 1,699.73 | 319,007 |
| 2023-08-28 | 1,742.00 | 1,766.00 | 1,736.00 | 1,759.00 | 1,706.52 | 508,446 |
| 2023-08-25 | 1,708.00 | 1,742.00 | 1,706.00 | 1,737.00 | 1,685.17 | 361,541 |
| 2023-08-24 | 1,702.00 | 1,724.00 | 1,702.00 | 1,721.00 | 1,669.65 | 437,665 |
| 2023-08-23 | 1,699.00 | 1,721.00 | 1,698.00 | 1,702.00 | 1,651.22 | 433,808 |
| 2023-08-22 | 1,708.00 | 1,714.00 | 1,699.00 | 1,702.00 | 1,651.22 | 347,811 |
| 2023-08-21 | 1,700.00 | 1,711.00 | 1,697.00 | 1,706.00 | 1,655.10 | 205,950 |
| 2023-08-18 | 1,690.00 | 1,706.00 | 1,690.00 | 1,700.00 | 1,649.28 | 272,274 |
| 2023-08-17 | 1,680.00 | 1,715.00 | 1,678.00 | 1,701.00 | 1,650.25 | 673,635 |
| 2023-08-16 | 1,720.00 | 1,724.00 | 1,700.00 | 1,705.00 | 1,654.13 | 466,970 |
| 2023-08-14 | 1,755.00 | 1,755.00 | 1,708.00 | 1,720.00 | 1,668.68 | 585,293 |
| 2023-08-11 | 1,721.00 | 1,760.00 | 1,716.00 | 1,742.00 | 1,690.02 | 453,321 |
| 2023-08-10 | 1,708.00 | 1,730.00 | 1,705.00 | 1,724.00 | 1,672.56 | 341,841 |
| 2023-08-09 | 1,720.00 | 1,720.00 | 1,706.00 | 1,708.00 | 1,657.04 | 319,205 |
| 2023-08-08 | 1,722.00 | 1,731.00 | 1,710.00 | 1,710.00 | 1,658.98 | 615,705 |
| 2023-08-07 | 1,733.00 | 1,739.00 | 1,705.00 | 1,730.00 | 1,678.38 | 588,029 |
| 2023-08-04 | 1,718.00 | 1,755.00 | 1,718.00 | 1,735.00 | 1,683.23 | 438,312 |
| 2023-08-03 | 1,739.00 | 1,740.00 | 1,707.00 | 1,717.00 | 1,665.77 | 560,322 |
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.