Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,760.00 | 1,777.00 | 1,720.00 | 1,720.00 | 1,668.68 | 755,933 |
| 2023-08-01 | 1,814.00 | 1,814.00 | 1,760.00 | 1,762.00 | 1,709.43 | 1,064,497 |
| 2023-07-31 | 1,857.00 | 1,857.00 | 1,794.00 | 1,814.00 | 1,759.88 | 763,833 |
| 2023-07-28 | 1,810.00 | 1,843.00 | 1,781.00 | 1,824.00 | 1,769.58 | 960,580 |
| 2023-07-27 | 1,798.00 | 1,826.00 | 1,761.00 | 1,817.00 | 1,762.79 | 1,714,747 |
| 2023-07-26 | 1,699.00 | 1,821.00 | 1,651.00 | 1,795.00 | 1,741.44 | 2,144,536 |
| 2023-07-25 | 1,700.00 | 1,714.00 | 1,689.00 | 1,697.00 | 1,646.37 | 819,739 |
| 2023-07-24 | 1,772.00 | 1,772.00 | 1,699.00 | 1,714.00 | 1,662.86 | 1,054,827 |
| 2023-07-21 | 1,799.00 | 1,800.00 | 1,771.00 | 1,772.00 | 1,719.13 | 814,737 |
| 2023-07-20 | 1,799.00 | 1,812.00 | 1,795.00 | 1,799.00 | 1,745.32 | 370,570 |
| 2023-07-19 | 1,819.00 | 1,826.00 | 1,793.00 | 1,798.00 | 1,744.35 | 436,759 |
| 2023-07-18 | 1,819.00 | 1,823.00 | 1,796.00 | 1,807.00 | 1,753.08 | 498,742 |
| 2023-07-17 | 1,789.00 | 1,835.00 | 1,770.00 | 1,818.00 | 1,763.76 | 781,030 |
| 2023-07-14 | 1,778.00 | 1,796.00 | 1,771.00 | 1,782.00 | 1,728.83 | 497,772 |
| 2023-07-13 | 1,790.00 | 1,792.00 | 1,770.00 | 1,779.00 | 1,725.92 | 540,710 |
| 2023-07-12 | 1,787.00 | 1,803.00 | 1,775.00 | 1,783.00 | 1,729.80 | 434,992 |
| 2023-07-11 | 1,778.00 | 1,795.00 | 1,775.00 | 1,788.00 | 1,734.65 | 562,529 |
| 2023-07-10 | 1,792.00 | 1,815.00 | 1,774.00 | 1,780.00 | 1,726.89 | 997,133 |
| 2023-07-07 | 1,855.00 | 1,860.00 | 1,798.00 | 1,818.00 | 1,763.76 | 1,085,686 |
| 2023-07-06 | 1,896.00 | 1,908.00 | 1,860.00 | 1,860.00 | 1,804.50 | 560,556 |
| 2023-07-05 | 1,894.00 | 1,920.00 | 1,876.00 | 1,894.00 | 1,837.49 | 753,808 |
| 2023-07-04 | 1,915.00 | 1,915.00 | 1,890.00 | 1,893.00 | 1,836.52 | 573,344 |
| 2023-07-03 | 1,884.00 | 1,927.00 | 1,884.00 | 1,922.00 | 1,864.65 | 978,605 |
| 2023-06-30 | 1,858.00 | 1,894.00 | 1,830.00 | 1,877.00 | 1,821.00 | 566,534 |
| 2023-06-29 | 1,885.00 | 1,886.00 | 1,858.00 | 1,858.00 | 1,802.56 | 739,111 |
| 2023-06-28 | 1,903.00 | 1,909.00 | 1,885.00 | 1,887.00 | 1,830.70 | 483,986 |
| 2023-06-27 | 1,895.00 | 1,921.00 | 1,895.00 | 1,903.00 | 1,846.22 | 442,409 |
| 2023-06-26 | 1,895.00 | 1,903.00 | 1,871.00 | 1,895.00 | 1,838.46 | 562,450 |
| 2023-06-23 | 1,932.00 | 1,932.00 | 1,895.00 | 1,898.00 | 1,841.37 | 874,851 |
| 2023-06-22 | 1,923.00 | 1,960.00 | 1,918.00 | 1,931.00 | 1,873.38 | 803,404 |
| 2023-06-21 | 1,976.00 | 1,976.00 | 1,930.00 | 1,934.00 | 1,876.30 | 1,284,831 |
| 2023-06-20 | 1,989.00 | 2,015.00 | 1,972.00 | 1,978.00 | 1,918.98 | 2,066,441 |
| 2023-06-19 | 2,030.00 | 2,080.00 | 1,966.00 | 1,971.00 | 1,912.19 | 8,325,469 |
| 2023-06-16 | 1,895.00 | 1,942.00 | 1,876.00 | 1,941.00 | 1,883.09 | 1,252,798 |
| 2023-06-15 | 1,880.00 | 1,896.00 | 1,857.00 | 1,881.00 | 1,824.88 | 720,634 |
| 2023-06-14 | 1,927.00 | 1,930.00 | 1,850.00 | 1,865.00 | 1,809.35 | 1,772,916 |
| 2023-06-13 | 1,934.00 | 1,939.00 | 1,924.00 | 1,926.00 | 1,868.53 | 599,702 |
| 2023-06-12 | 1,938.00 | 1,940.00 | 1,923.00 | 1,926.00 | 1,868.53 | 628,472 |
| 2023-06-09 | 1,938.00 | 1,944.00 | 1,923.00 | 1,937.00 | 1,879.21 | 565,725 |
| 2023-06-08 | 1,950.00 | 1,950.00 | 1,916.00 | 1,922.00 | 1,864.65 | 804,880 |
| 2023-06-07 | 1,981.00 | 1,981.00 | 1,913.00 | 1,943.00 | 1,885.03 | 2,140,571 |
| 2023-06-05 | 2,000.00 | 2,010.00 | 1,997.00 | 1,998.00 | 1,938.39 | 574,132 |
| 2023-06-02 | 2,010.00 | 2,015.00 | 1,991.00 | 1,996.00 | 1,936.45 | 706,758 |
| 2023-06-01 | 2,000.00 | 2,010.00 | 1,995.00 | 1,997.00 | 1,937.42 | 689,511 |
| 2023-05-31 | 2,020.00 | 2,025.00 | 2,000.00 | 2,010.00 | 1,950.03 | 761,928 |
| 2023-05-30 | 1,994.00 | 2,030.00 | 1,985.00 | 2,030.00 | 1,969.43 | 1,445,403 |
| 2023-05-26 | 2,035.00 | 2,045.00 | 1,962.00 | 1,973.00 | 1,914.13 | 3,937,612 |
| 2023-05-25 | 2,085.00 | 2,090.00 | 2,045.00 | 2,045.00 | 1,983.98 | 944,009 |
| 2023-05-24 | 2,095.00 | 2,095.00 | 2,070.00 | 2,075.00 | 2,013.09 | 918,601 |
| 2023-05-23 | 2,090.00 | 2,110.00 | 2,080.00 | 2,100.00 | 2,037.34 | 1,205,310 |
| 2023-05-22 | 2,070.00 | 2,120.00 | 2,045.00 | 2,080.00 | 2,017.94 | 2,517,764 |
| 2023-05-19 | 2,045.00 | 2,055.00 | 2,035.00 | 2,040.00 | 1,979.13 | 1,322,941 |
| 2023-05-18 | 2,090.00 | 2,095.00 | 2,035.00 | 2,040.00 | 1,979.13 | 2,148,701 |
| 2023-05-17 | 2,090.00 | 2,120.00 | 2,075.00 | 2,080.00 | 2,017.94 | 2,548,844 |
| 2023-05-16 | 2,235.00 | 2,240.00 | 2,035.00 | 2,070.00 | 2,008.24 | 5,678,637 |
| 2023-05-15 | 2,180.00 | 2,205.00 | 2,135.00 | 2,200.00 | 2,134.36 | 2,604,421 |
| 2023-05-12 | 2,140.00 | 2,155.00 | 2,130.00 | 2,145.00 | 2,081.00 | 493,153 |
| 2023-05-11 | 2,160.00 | 2,175.00 | 2,130.00 | 2,135.00 | 2,071.30 | 1,004,804 |
| 2023-05-10 | 2,095.00 | 2,170.00 | 2,095.00 | 2,145.00 | 2,081.00 | 2,016,839 |
| 2023-05-09 | 2,095.00 | 2,110.00 | 2,075.00 | 2,100.00 | 2,037.34 | 461,088 |
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.