Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 2,110.00 | 2,120.00 | 2,105.00 | 2,120.00 | 2,056.75 | 458,890 |
| 2023-02-07 | 2,070.00 | 2,105.00 | 2,070.00 | 2,105.00 | 2,042.19 | 512,769 |
| 2023-02-06 | 2,100.00 | 2,105.00 | 2,070.00 | 2,070.00 | 2,008.24 | 944,637 |
| 2023-02-03 | 2,100.00 | 2,110.00 | 2,085.00 | 2,105.00 | 2,042.19 | 588,823 |
| 2023-02-02 | 2,065.00 | 2,100.00 | 2,065.00 | 2,100.00 | 2,037.34 | 1,127,684 |
| 2023-02-01 | 2,065.00 | 2,075.00 | 2,055.00 | 2,070.00 | 2,008.24 | 445,553 |
| 2023-01-31 | 2,035.00 | 2,070.00 | 2,035.00 | 2,065.00 | 2,003.39 | 724,771 |
| 2023-01-30 | 2,010.00 | 2,045.00 | 2,005.00 | 2,045.00 | 1,983.98 | 975,341 |
| 2023-01-27 | 2,015.00 | 2,020.00 | 1,997.00 | 2,010.00 | 1,950.03 | 636,472 |
| 2023-01-26 | 1,994.00 | 2,010.00 | 1,990.00 | 2,010.00 | 1,950.03 | 683,869 |
| 2023-01-25 | 1,985.00 | 1,995.00 | 1,975.00 | 1,993.00 | 1,933.54 | 428,660 |
| 2023-01-20 | 1,980.00 | 1,985.00 | 1,970.00 | 1,980.00 | 1,920.92 | 349,635 |
| 2023-01-19 | 1,940.00 | 1,985.00 | 1,940.00 | 1,980.00 | 1,920.92 | 1,121,746 |
| 2023-01-18 | 1,950.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,896.67 | 338,641 |
| 2023-01-17 | 1,935.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,891.82 | 343,787 |
| 2023-01-16 | 1,935.00 | 1,950.00 | 1,930.00 | 1,945.00 | 1,886.97 | 439,952 |
| 2023-01-13 | 1,930.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,882.12 | 445,284 |
| 2023-01-12 | 1,945.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,882.12 | 519,631 |
| 2023-01-11 | 1,905.00 | 1,945.00 | 1,900.00 | 1,945.00 | 1,886.97 | 769,750 |
| 2023-01-10 | 1,890.00 | 2,025.00 | 1,890.00 | 1,900.00 | 1,843.31 | 4,236,736 |
| 2023-01-09 | 1,880.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,843.31 | 342,393 |
| 2023-01-06 | 1,860.00 | 1,880.00 | 1,850.00 | 1,875.00 | 1,819.06 | 248,363 |
| 2023-01-05 | 1,855.00 | 1,880.00 | 1,855.00 | 1,870.00 | 1,814.20 | 243,487 |
| 2023-01-04 | 1,850.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,814.20 | 185,369 |
| 2023-01-03 | 1,870.00 | 1,890.00 | 1,835.00 | 1,870.00 | 1,814.20 | 368,988 |
| 2023-01-02 | 1,870.00 | 1,885.00 | 1,860.00 | 1,880.00 | 1,823.91 | 359,874 |
| 2022-12-29 | 1,865.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,804.50 | 319,554 |
| 2022-12-28 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,823.91 | 366,579 |
| 2022-12-27 | 1,845.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,785.10 | 327,888 |
| 2022-12-26 | 1,860.00 | 1,870.00 | 1,830.00 | 1,845.00 | 1,780.28 | 601,629 |
| 2022-12-23 | 1,885.00 | 1,895.00 | 1,850.00 | 1,865.00 | 1,799.57 | 669,498 |
| 2022-12-22 | 1,900.00 | 1,905.00 | 1,890.00 | 1,900.00 | 1,833.35 | 267,449 |
| 2022-12-21 | 1,900.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,833.35 | 309,038 |
| 2022-12-20 | 1,900.00 | 1,910.00 | 1,880.00 | 1,905.00 | 1,838.17 | 403,267 |
| 2022-12-19 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,843.00 | 176,304 |
| 2022-12-16 | 1,895.00 | 1,915.00 | 1,890.00 | 1,910.00 | 1,843.00 | 325,693 |
| 2022-12-15 | 1,925.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,843.00 | 346,306 |
| 2022-12-14 | 1,930.00 | 1,935.00 | 1,915.00 | 1,925.00 | 1,857.47 | 253,930 |
| 2022-12-13 | 1,925.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,857.47 | 313,574 |
| 2022-12-12 | 1,910.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,857.47 | 205,803 |
| 2022-12-09 | 1,900.00 | 1,910.00 | 1,895.00 | 1,910.00 | 1,843.00 | 198,810 |
| 2022-12-08 | 1,910.00 | 1,915.00 | 1,890.00 | 1,905.00 | 1,838.17 | 446,285 |
| 2022-12-07 | 1,895.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,847.82 | 454,990 |
| 2022-12-06 | 1,910.00 | 1,930.00 | 1,905.00 | 1,915.00 | 1,847.82 | 329,352 |
| 2022-12-05 | 1,945.00 | 1,945.00 | 1,895.00 | 1,930.00 | 1,862.29 | 953,437 |
| 2022-12-02 | 1,935.00 | 1,960.00 | 1,920.00 | 1,950.00 | 1,881.59 | 1,085,064 |
| 2022-12-01 | 1,925.00 | 1,940.00 | 1,915.00 | 1,935.00 | 1,867.12 | 598,707 |
| 2022-11-30 | 1,930.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,852.64 | 385,917 |
| 2022-11-29 | 1,895.00 | 1,920.00 | 1,880.00 | 1,920.00 | 1,852.64 | 542,158 |
| 2022-11-28 | 1,900.00 | 1,910.00 | 1,880.00 | 1,900.00 | 1,833.35 | 340,911 |
| 2022-11-25 | 1,880.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,833.35 | 278,456 |
| 2022-11-24 | 1,870.00 | 1,890.00 | 1,860.00 | 1,890.00 | 1,823.70 | 284,228 |
| 2022-11-23 | 1,850.00 | 1,870.00 | 1,845.00 | 1,870.00 | 1,804.40 | 266,772 |
| 2022-11-22 | 1,850.00 | 1,855.00 | 1,835.00 | 1,850.00 | 1,785.10 | 326,038 |
| 2022-11-21 | 1,885.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,794.75 | 390,747 |
| 2022-11-18 | 1,885.00 | 1,900.00 | 1,875.00 | 1,885.00 | 1,818.87 | 257,415 |
| 2022-11-17 | 1,895.00 | 1,895.00 | 1,875.00 | 1,895.00 | 1,828.52 | 286,730 |
| 2022-11-16 | 1,885.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,828.52 | 257,951 |
| 2022-11-15 | 1,880.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,828.52 | 408,326 |
| 2022-11-14 | 1,845.00 | 1,885.00 | 1,840.00 | 1,885.00 | 1,818.87 | 691,090 |
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.