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%WTI99.10▲ 2.01%
← 002700.KO stock page

Shinil Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-182,335.002,350.002,305.002,315.002,233.791,230,592
2022-05-172,325.002,340.002,305.002,335.002,253.091,400,396
2022-05-162,260.002,330.002,240.002,305.002,224.142,327,009
2022-05-132,230.002,260.002,225.002,240.002,161.421,169,976
2022-05-122,260.002,285.002,230.002,230.002,151.771,336,177
2022-05-112,280.002,305.002,270.002,285.002,204.84753,856
2022-05-102,270.002,285.002,205.002,280.002,200.021,914,703
2022-05-092,345.002,350.002,290.002,295.002,214.491,699,719
2022-05-062,290.002,345.002,285.002,345.002,262.731,616,149
2022-05-042,310.002,330.002,300.002,300.002,219.31961,532
2022-05-032,320.002,325.002,300.002,310.002,228.961,094,984
2022-05-022,260.002,315.002,260.002,310.002,228.961,284,022
2022-04-292,260.002,310.002,260.002,290.002,209.661,123,898
2022-04-282,315.002,320.002,260.002,270.002,190.372,494,575
2022-04-272,315.002,330.002,300.002,315.002,233.791,542,505
2022-04-262,345.002,355.002,330.002,350.002,267.56871,078
2022-04-252,325.002,360.002,315.002,335.002,253.091,703,378
2022-04-222,345.002,360.002,315.002,350.002,267.561,351,290
2022-04-212,365.002,365.002,335.002,345.002,262.73943,156
2022-04-202,360.002,365.002,345.002,355.002,272.381,041,237
2022-04-192,370.002,370.002,340.002,355.002,272.381,113,621
2022-04-182,360.002,380.002,345.002,360.002,277.211,831,554
2022-04-152,340.002,360.002,325.002,360.002,277.211,032,492
2022-04-142,360.002,365.002,330.002,345.002,262.731,407,858
2022-04-132,395.002,395.002,345.002,350.002,267.561,840,229
2022-04-122,365.002,380.002,340.002,360.002,277.212,586,456
2022-04-112,335.002,390.002,325.002,385.002,301.335,597,370
2022-04-082,310.002,330.002,250.002,295.002,214.492,263,681
2022-04-072,335.002,375.002,305.002,305.002,224.142,631,879
2022-04-062,310.002,355.002,295.002,335.002,253.091,806,045
2022-04-052,345.002,345.002,295.002,315.002,233.791,581,280
2022-04-042,295.002,340.002,290.002,330.002,248.262,072,517
2022-04-012,250.002,310.002,250.002,295.002,214.494,010,635
2022-03-312,240.002,260.002,240.002,250.002,171.07888,179
2022-03-302,265.002,265.002,240.002,245.002,166.24843,855
2022-03-292,220.002,255.002,215.002,255.002,175.891,798,518
2022-03-282,215.002,225.002,195.002,220.002,142.12792,696
2022-03-252,215.002,225.002,205.002,220.002,142.12532,542
2022-03-242,200.002,230.002,190.002,220.002,142.12619,851
2022-03-232,235.002,235.002,195.002,215.002,137.301,326,758
2022-03-222,220.002,240.002,215.002,235.002,156.591,021,527
2022-03-212,220.002,240.002,210.002,225.002,146.94766,474
2022-03-182,225.002,230.002,200.002,220.002,142.121,126,868
2022-03-172,240.002,240.002,210.002,230.002,151.771,116,973
2022-03-162,240.002,245.002,205.002,230.002,151.771,145,589
2022-03-152,200.002,255.002,195.002,220.002,142.121,670,404
2022-03-142,250.002,250.002,190.002,200.002,122.821,506,970
2022-03-112,195.002,250.002,190.002,245.002,166.242,808,261
2022-03-102,165.002,195.002,155.002,195.002,118.001,171,999
2022-03-082,175.002,185.002,120.002,140.002,064.931,985,024
2022-03-072,185.002,210.002,175.002,195.002,118.001,302,776
2022-03-042,200.002,210.002,175.002,190.002,113.171,185,640
2022-03-032,210.002,210.002,190.002,205.002,127.651,160,780
2022-03-022,145.002,205.002,135.002,200.002,122.821,940,241
2022-02-282,115.002,165.002,100.002,160.002,084.222,594,205
2022-02-252,105.002,130.002,090.002,100.002,026.331,506,759
2022-02-242,120.002,130.002,070.002,075.002,002.211,399,991
2022-02-232,105.002,135.002,090.002,135.002,060.101,269,880
2022-02-222,095.002,125.002,080.002,090.002,016.681,137,501
2022-02-212,115.002,150.002,100.002,140.002,064.93874,337
← NewerPage 19 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.