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%WTI99.39▲ 2.31%
← 002700.KO stock page

Shinil Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-121,905.001,920.001,895.001,910.001,843.00821,533
2022-08-111,905.001,915.001,900.001,905.001,838.17589,875
2022-08-101,885.001,925.001,885.001,895.001,828.52828,743
2022-08-091,920.001,925.001,865.001,900.001,833.352,085,563
2022-08-081,975.001,980.001,910.001,915.001,847.821,916,369
2022-08-051,960.001,985.001,950.001,970.001,900.891,309,527
2022-08-041,990.001,995.001,950.001,955.001,886.421,172,690
2022-08-031,930.001,985.001,930.001,980.001,910.542,043,855
2022-08-021,990.001,995.001,930.001,940.001,871.942,710,950
2022-08-012,060.002,060.001,980.001,990.001,920.193,944,879
2022-07-292,095.002,110.002,045.002,055.001,982.912,731,870
2022-07-282,125.002,130.002,080.002,090.002,016.681,762,979
2022-07-272,150.002,160.002,095.002,110.002,035.982,206,388
2022-07-262,220.002,225.002,160.002,160.002,084.221,774,783
2022-07-252,220.002,240.002,180.002,215.002,137.301,970,446
2022-07-222,165.002,220.002,150.002,205.002,127.652,006,033
2022-07-212,125.002,165.002,110.002,160.002,084.221,298,630
2022-07-202,160.002,160.002,120.002,120.002,045.631,590,696
2022-07-192,205.002,220.002,130.002,145.002,069.752,675,647
2022-07-182,245.002,250.002,190.002,225.002,146.941,841,639
2022-07-152,220.002,280.002,190.002,265.002,185.542,786,120
2022-07-142,100.002,240.002,090.002,235.002,156.592,788,347
2022-07-132,080.002,135.002,045.002,105.002,031.151,257,203
2022-07-122,135.002,145.002,050.002,095.002,021.512,271,514
2022-07-112,215.002,235.002,155.002,165.002,089.051,341,821
2022-07-082,205.002,225.002,195.002,210.002,132.471,048,107
2022-07-072,215.002,255.002,165.002,200.002,122.822,137,723
2022-07-062,280.002,285.002,215.002,215.002,137.302,253,041
2022-07-052,280.002,300.002,235.002,275.002,195.192,164,535
2022-07-042,405.002,430.002,235.002,290.002,209.665,396,225
2022-07-012,370.002,390.002,295.002,365.002,282.033,513,276
2022-06-302,345.002,350.002,290.002,290.002,209.661,607,229
2022-06-292,260.002,350.002,255.002,335.002,253.092,668,497
2022-06-282,260.002,290.002,230.002,290.002,209.662,263,894
2022-06-272,195.002,225.002,160.002,220.002,142.121,714,483
2022-06-242,090.002,160.002,085.002,150.002,074.581,306,110
2022-06-232,155.002,175.002,070.002,090.002,016.682,772,146
2022-06-222,290.002,295.002,165.002,165.002,089.052,225,531
2022-06-212,260.002,335.002,240.002,285.002,204.843,778,709
2022-06-202,240.002,255.002,190.002,225.002,146.943,234,254
2022-06-172,045.002,185.002,025.002,180.002,103.521,824,711
2022-06-162,135.002,175.002,100.002,100.002,026.331,543,571
2022-06-152,125.002,170.002,060.002,075.002,002.212,005,513
2022-06-142,100.002,170.002,095.002,140.002,064.932,053,172
2022-06-132,245.002,255.002,145.002,170.002,093.872,414,280
2022-06-102,300.002,330.002,280.002,285.002,204.841,329,860
2022-06-092,355.002,360.002,300.002,320.002,238.611,810,386
2022-06-082,360.002,370.002,340.002,360.002,277.21943,556
2022-06-072,390.002,400.002,350.002,360.002,277.211,741,088
2022-06-032,420.002,425.002,380.002,410.002,325.451,449,785
2022-06-022,365.002,430.002,360.002,410.002,325.452,395,692
2022-05-312,375.002,380.002,355.002,380.002,296.511,201,980
2022-05-302,365.002,380.002,350.002,370.002,286.861,543,560
2022-05-272,395.002,400.002,355.002,355.002,272.381,544,412
2022-05-262,375.002,400.002,330.002,370.002,286.863,007,271
2022-05-252,425.002,425.002,360.002,365.002,282.032,180,815
2022-05-242,450.002,480.002,385.002,420.002,335.106,755,833
2022-05-232,440.002,445.002,355.002,405.002,320.634,294,423
2022-05-202,300.002,435.002,295.002,405.002,320.635,308,648
2022-05-192,260.002,310.002,255.002,295.002,214.491,104,704
← NewerPage 18 of 21 · 1,223 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.