See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 002700.KO stock page

Shinil Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,110.002,110.002,085.002,095.002,032.49395,706
2023-05-042,065.002,080.002,055.002,075.002,013.09440,008
2023-05-032,075.002,095.002,055.002,065.002,003.391,114,666
2023-05-022,090.002,110.002,080.002,090.002,027.64645,392
2023-04-282,110.002,115.002,085.002,095.002,032.49384,154
2023-04-272,120.002,135.002,090.002,105.002,042.19391,270
2023-04-262,080.002,125.002,070.002,110.002,047.04670,137
2023-04-252,130.002,145.002,085.002,100.002,037.34909,806
2023-04-242,165.002,180.002,140.002,145.002,081.00926,546
2023-04-212,120.002,150.002,120.002,150.002,085.85813,869
2023-04-202,140.002,160.002,115.002,115.002,051.89844,928
2023-04-192,095.002,145.002,095.002,130.002,066.451,311,612
2023-04-182,075.002,100.002,065.002,095.002,032.49590,950
2023-04-172,075.002,080.002,055.002,075.002,013.09370,233
2023-04-142,075.002,085.002,065.002,070.002,008.24326,747
2023-04-132,040.002,085.002,020.002,080.002,017.94685,589
2023-04-122,055.002,075.002,045.002,050.001,988.83431,644
2023-04-112,060.002,065.002,020.002,045.001,983.98930,793
2023-04-102,095.002,100.002,055.002,055.001,993.691,033,523
2023-04-072,100.002,100.002,075.002,095.002,032.49389,325
2023-04-062,095.002,100.002,065.002,090.002,027.64438,149
2023-04-052,090.002,105.002,090.002,095.002,032.49273,868
2023-04-042,085.002,105.002,075.002,100.002,037.34528,743
2023-04-032,110.002,125.002,080.002,085.002,022.79654,818
2023-03-312,100.002,110.002,095.002,100.002,037.34458,740
2023-03-302,090.002,105.002,075.002,095.002,032.49444,324
2023-03-292,060.002,090.002,060.002,090.002,027.64527,625
2023-03-282,055.002,075.002,045.002,065.002,003.39384,592
2023-03-272,045.002,080.002,015.002,055.001,993.69663,732
2023-03-242,065.002,075.002,035.002,045.001,983.98685,522
2023-03-232,065.002,085.002,030.002,070.002,008.24560,160
2023-03-222,075.002,080.002,010.002,080.002,017.94980,106
2023-03-212,110.002,115.002,060.002,060.001,998.54706,989
2023-03-202,085.002,115.002,085.002,110.002,047.04528,799
2023-03-172,085.002,130.002,085.002,110.002,047.04567,565
2023-03-162,090.002,095.002,055.002,085.002,022.79482,332
2023-03-152,020.002,110.002,020.002,110.002,047.041,171,543
2023-03-142,050.002,075.001,981.001,990.001,930.621,511,242
2023-03-132,125.002,130.002,045.002,080.002,017.941,710,848
2023-03-102,155.002,180.002,135.002,150.002,085.85949,261
2023-03-092,160.002,185.002,140.002,180.002,114.96757,285
2023-03-082,190.002,195.002,155.002,175.002,110.10611,014
2023-03-072,200.002,215.002,190.002,200.002,134.36493,673
2023-03-062,185.002,205.002,185.002,205.002,139.21722,055
2023-03-032,170.002,190.002,165.002,185.002,119.81455,517
2023-03-022,145.002,165.002,135.002,165.002,100.40462,989
2023-02-282,120.002,140.002,105.002,140.002,076.15534,490
2023-02-272,115.002,120.002,100.002,120.002,056.75533,296
2023-02-242,115.002,125.002,105.002,120.002,056.75326,108
2023-02-232,110.002,120.002,105.002,120.002,056.75260,255
2023-02-222,100.002,115.002,095.002,110.002,047.04431,601
2023-02-212,100.002,120.002,095.002,120.002,056.75429,014
2023-02-202,080.002,105.002,075.002,105.002,042.19589,029
2023-02-172,080.002,090.002,075.002,090.002,027.64296,021
2023-02-162,075.002,100.002,075.002,095.002,032.49512,823
2023-02-152,110.002,120.002,075.002,075.002,013.09473,732
2023-02-142,100.002,120.002,095.002,110.002,047.04460,582
2023-02-132,090.002,100.002,075.002,095.002,032.49487,302
2023-02-102,110.002,120.002,075.002,100.002,037.34693,847
2023-02-092,115.002,125.002,105.002,120.002,056.75367,283
← NewerPage 15 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2920.0000 KRW
2024-12-2710.0000 KRW
2023-12-2715.0000 KRW
2022-12-2810.0000 KRW
2021-12-2925.0000 KRW
2020-12-2920.0000 KRW
2019-12-2720.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.