Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,865.00 | 1,870.00 | 1,840.00 | 1,845.00 | 1,780.28 | 775,880 |
| 2022-11-10 | 1,810.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,765.80 | 434,652 |
| 2022-11-09 | 1,800.00 | 1,835.00 | 1,795.00 | 1,810.00 | 1,746.50 | 582,241 |
| 2022-11-08 | 1,815.00 | 1,830.00 | 1,800.00 | 1,800.00 | 1,736.85 | 646,672 |
| 2022-11-07 | 1,790.00 | 1,820.00 | 1,775.00 | 1,815.00 | 1,751.33 | 577,718 |
| 2022-11-04 | 1,780.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,722.38 | 271,484 |
| 2022-11-03 | 1,765.00 | 1,795.00 | 1,750.00 | 1,790.00 | 1,727.20 | 257,273 |
| 2022-11-02 | 1,795.00 | 1,795.00 | 1,770.00 | 1,785.00 | 1,722.38 | 221,179 |
| 2022-11-01 | 1,765.00 | 1,795.00 | 1,760.00 | 1,795.00 | 1,732.03 | 579,880 |
| 2022-10-31 | 1,750.00 | 1,780.00 | 1,740.00 | 1,765.00 | 1,703.08 | 274,985 |
| 2022-10-28 | 1,720.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,664.49 | 207,868 |
| 2022-10-27 | 1,700.00 | 1,725.00 | 1,700.00 | 1,720.00 | 1,659.66 | 211,491 |
| 2022-10-26 | 1,735.00 | 1,740.00 | 1,695.00 | 1,705.00 | 1,645.19 | 389,056 |
| 2022-10-25 | 1,765.00 | 1,765.00 | 1,730.00 | 1,730.00 | 1,669.31 | 465,908 |
| 2022-10-24 | 1,770.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,707.91 | 411,250 |
| 2022-10-21 | 1,775.00 | 1,780.00 | 1,750.00 | 1,755.00 | 1,693.43 | 309,328 |
| 2022-10-20 | 1,790.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,712.73 | 290,491 |
| 2022-10-19 | 1,770.00 | 1,810.00 | 1,750.00 | 1,795.00 | 1,732.03 | 915,909 |
| 2022-10-18 | 1,745.00 | 1,775.00 | 1,725.00 | 1,770.00 | 1,707.91 | 630,074 |
| 2022-10-17 | 1,660.00 | 1,710.00 | 1,655.00 | 1,710.00 | 1,650.01 | 913,989 |
| 2022-10-14 | 1,680.00 | 1,695.00 | 1,665.00 | 1,690.00 | 1,630.71 | 639,518 |
| 2022-10-13 | 1,730.00 | 1,730.00 | 1,630.00 | 1,650.00 | 1,592.12 | 1,546,298 |
| 2022-10-12 | 1,700.00 | 1,735.00 | 1,700.00 | 1,730.00 | 1,669.31 | 221,690 |
| 2022-10-11 | 1,745.00 | 1,775.00 | 1,710.00 | 1,725.00 | 1,664.49 | 524,117 |
| 2022-10-07 | 1,765.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,717.56 | 321,566 |
| 2022-10-06 | 1,735.00 | 1,775.00 | 1,735.00 | 1,770.00 | 1,707.91 | 645,792 |
| 2022-10-05 | 1,745.00 | 1,760.00 | 1,715.00 | 1,740.00 | 1,678.96 | 452,075 |
| 2022-10-04 | 1,735.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,678.96 | 864,449 |
| 2022-09-30 | 1,655.00 | 1,745.00 | 1,650.00 | 1,715.00 | 1,654.84 | 1,169,649 |
| 2022-09-29 | 1,735.00 | 1,750.00 | 1,685.00 | 1,685.00 | 1,625.89 | 635,833 |
| 2022-09-28 | 1,770.00 | 1,780.00 | 1,700.00 | 1,725.00 | 1,664.49 | 1,217,589 |
| 2022-09-27 | 1,755.00 | 1,790.00 | 1,735.00 | 1,780.00 | 1,717.56 | 884,595 |
| 2022-09-26 | 1,840.00 | 1,870.00 | 1,745.00 | 1,775.00 | 1,712.73 | 2,823,408 |
| 2022-09-23 | 1,865.00 | 1,870.00 | 1,845.00 | 1,855.00 | 1,789.92 | 399,024 |
| 2022-09-22 | 1,835.00 | 1,870.00 | 1,835.00 | 1,870.00 | 1,804.40 | 360,313 |
| 2022-09-21 | 1,835.00 | 1,865.00 | 1,835.00 | 1,865.00 | 1,799.57 | 500,302 |
| 2022-09-20 | 1,860.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,785.10 | 378,583 |
| 2022-09-19 | 1,880.00 | 1,895.00 | 1,845.00 | 1,850.00 | 1,785.10 | 945,198 |
| 2022-09-16 | 1,890.00 | 1,900.00 | 1,880.00 | 1,890.00 | 1,823.70 | 449,533 |
| 2022-09-15 | 1,905.00 | 1,910.00 | 1,890.00 | 1,895.00 | 1,828.52 | 366,750 |
| 2022-09-14 | 1,890.00 | 1,905.00 | 1,870.00 | 1,905.00 | 1,838.17 | 546,290 |
| 2022-09-13 | 1,905.00 | 1,915.00 | 1,895.00 | 1,905.00 | 1,838.17 | 408,236 |
| 2022-09-08 | 1,890.00 | 1,905.00 | 1,890.00 | 1,890.00 | 1,823.70 | 477,747 |
| 2022-09-07 | 1,900.00 | 1,910.00 | 1,880.00 | 1,885.00 | 1,818.87 | 607,734 |
| 2022-09-06 | 1,895.00 | 1,915.00 | 1,895.00 | 1,900.00 | 1,833.35 | 548,740 |
| 2022-09-05 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,838.17 | 460,891 |
| 2022-09-02 | 1,920.00 | 1,935.00 | 1,905.00 | 1,910.00 | 1,843.00 | 560,037 |
| 2022-09-01 | 1,925.00 | 1,955.00 | 1,910.00 | 1,920.00 | 1,852.64 | 1,297,740 |
| 2022-08-31 | 1,920.00 | 1,960.00 | 1,910.00 | 1,955.00 | 1,886.42 | 1,183,230 |
| 2022-08-30 | 1,915.00 | 1,935.00 | 1,910.00 | 1,920.00 | 1,852.64 | 540,972 |
| 2022-08-29 | 1,875.00 | 1,920.00 | 1,870.00 | 1,910.00 | 1,843.00 | 1,178,110 |
| 2022-08-26 | 1,915.00 | 1,925.00 | 1,905.00 | 1,905.00 | 1,838.17 | 467,548 |
| 2022-08-25 | 1,890.00 | 1,925.00 | 1,885.00 | 1,915.00 | 1,847.82 | 867,036 |
| 2022-08-24 | 1,895.00 | 1,895.00 | 1,870.00 | 1,885.00 | 1,818.87 | 810,506 |
| 2022-08-23 | 1,880.00 | 1,910.00 | 1,865.00 | 1,880.00 | 1,814.05 | 1,279,791 |
| 2022-08-22 | 1,905.00 | 1,910.00 | 1,885.00 | 1,885.00 | 1,818.87 | 1,047,547 |
| 2022-08-19 | 1,875.00 | 1,930.00 | 1,875.00 | 1,910.00 | 1,843.00 | 1,742,360 |
| 2022-08-18 | 1,845.00 | 1,885.00 | 1,825.00 | 1,880.00 | 1,814.05 | 973,123 |
| 2022-08-17 | 1,900.00 | 1,900.00 | 1,850.00 | 1,855.00 | 1,789.92 | 1,607,473 |
| 2022-08-16 | 1,915.00 | 1,920.00 | 1,895.00 | 1,900.00 | 1,833.35 | 909,417 |
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.