Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,118.00 | 1,155.00 | 1,065.00 | 1,065.00 | 1,065.00 | 3,146,233 |
| 2026-07-16 | 1,130.00 | 1,268.00 | 1,103.00 | 1,130.00 | 1,130.00 | 26,923,382 |
| 2026-07-15 | 1,092.00 | 1,247.00 | 1,090.00 | 1,136.00 | 1,136.00 | 14,315,278 |
| 2026-07-14 | 1,177.00 | 1,228.00 | 1,078.00 | 1,092.00 | 1,092.00 | 10,409,161 |
| 2026-07-13 | 1,136.00 | 1,380.00 | 1,136.00 | 1,195.00 | 1,195.00 | 43,799,765 |
| 2026-07-10 | 1,061.00 | 1,107.00 | 1,061.00 | 1,088.00 | 1,088.00 | 968,298 |
| 2026-07-09 | 1,069.00 | 1,089.00 | 1,041.00 | 1,059.00 | 1,059.00 | 1,170,846 |
| 2026-07-08 | 1,122.00 | 1,133.00 | 1,070.00 | 1,083.00 | 1,083.00 | 2,355,944 |
| 2026-07-07 | 1,273.00 | 1,295.00 | 1,121.00 | 1,136.00 | 1,136.00 | 4,412,087 |
| 2026-07-06 | 1,177.00 | 1,430.00 | 1,177.00 | 1,284.00 | 1,284.00 | 34,492,383 |
| 2026-07-03 | 1,132.00 | 1,230.00 | 1,080.00 | 1,167.00 | 1,167.00 | 2,475,167 |
| 2026-07-02 | 1,141.00 | 1,169.00 | 1,125.00 | 1,132.00 | 1,132.00 | 377,521 |
| 2026-07-01 | 1,134.00 | 1,178.00 | 1,124.00 | 1,150.00 | 1,150.00 | 427,259 |
| 2026-06-30 | 1,140.00 | 1,179.00 | 1,130.00 | 1,134.00 | 1,134.00 | 421,974 |
| 2026-06-29 | 1,021.00 | 1,155.00 | 1,021.00 | 1,150.00 | 1,150.00 | 540,719 |
| 2026-06-26 | 1,050.00 | 1,053.00 | 1,010.00 | 1,016.00 | 1,016.00 | 625,030 |
| 2026-06-25 | 1,104.00 | 1,120.00 | 994.00 | 1,046.00 | 1,046.00 | 686,936 |
| 2026-06-24 | 1,058.00 | 1,110.00 | 1,058.00 | 1,104.00 | 1,104.00 | 724,039 |
| 2026-06-23 | 1,130.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | 683,808 |
| 2026-06-22 | 1,145.00 | 1,167.00 | 1,142.00 | 1,146.00 | 1,146.00 | 378,445 |
| 2026-06-19 | 1,223.00 | 1,232.00 | 1,146.00 | 1,167.00 | 1,167.00 | 662,482 |
| 2026-06-18 | 1,276.00 | 1,284.00 | 1,218.00 | 1,221.00 | 1,221.00 | 715,609 |
| 2026-06-17 | 1,211.00 | 1,299.00 | 1,189.00 | 1,270.00 | 1,270.00 | 1,414,350 |
| 2026-06-16 | 1,189.00 | 1,217.00 | 1,186.00 | 1,211.00 | 1,211.00 | 402,876 |
| 2026-06-15 | 1,155.00 | 1,208.00 | 1,155.00 | 1,189.00 | 1,189.00 | 370,515 |
| 2026-06-12 | 1,135.00 | 1,164.00 | 1,132.00 | 1,147.00 | 1,147.00 | 385,986 |
| 2026-06-11 | 1,115.00 | 1,151.00 | 1,114.00 | 1,128.00 | 1,128.00 | 426,811 |
| 2026-06-10 | 1,140.00 | 1,161.00 | 1,114.00 | 1,138.00 | 1,138.00 | 574,330 |
| 2026-06-09 | 1,125.00 | 1,190.00 | 1,125.00 | 1,151.00 | 1,151.00 | 481,101 |
| 2026-06-08 | 1,169.00 | 1,169.00 | 1,120.00 | 1,125.00 | 1,125.00 | 949,507 |
| 2026-06-05 | 1,178.00 | 1,199.00 | 1,167.00 | 1,190.00 | 1,190.00 | 362,916 |
| 2026-06-04 | 1,220.00 | 1,300.00 | 1,138.00 | 1,184.00 | 1,184.00 | 903,293 |
| 2026-06-02 | 1,242.00 | 1,245.00 | 1,175.00 | 1,214.00 | 1,214.00 | 857,885 |
| 2026-06-01 | 1,224.00 | 1,285.00 | 1,224.00 | 1,242.00 | 1,242.00 | 991,948 |
| 2026-05-29 | 1,252.00 | 1,261.00 | 1,210.00 | 1,226.00 | 1,226.00 | 413,449 |
| 2026-05-28 | 1,263.00 | 1,274.00 | 1,210.00 | 1,246.00 | 1,246.00 | 825,750 |
| 2026-05-27 | 1,307.00 | 1,313.00 | 1,260.00 | 1,262.00 | 1,262.00 | 1,042,644 |
| 2026-05-26 | 1,344.00 | 1,353.00 | 1,307.00 | 1,307.00 | 1,307.00 | 743,710 |
| 2026-05-22 | 1,318.00 | 1,361.00 | 1,317.00 | 1,342.00 | 1,342.00 | 326,384 |
| 2026-05-21 | 1,337.00 | 1,373.00 | 1,308.00 | 1,315.00 | 1,315.00 | 603,193 |
| 2026-05-20 | 1,384.00 | 1,384.00 | 1,310.00 | 1,331.00 | 1,331.00 | 874,482 |
| 2026-05-19 | 1,400.00 | 1,417.00 | 1,370.00 | 1,384.00 | 1,384.00 | 519,087 |
| 2026-05-18 | 1,410.00 | 1,421.00 | 1,375.00 | 1,401.00 | 1,401.00 | 618,455 |
| 2026-05-15 | 1,414.00 | 1,434.00 | 1,384.00 | 1,404.00 | 1,404.00 | 1,034,920 |
| 2026-05-14 | 1,414.00 | 1,437.00 | 1,399.00 | 1,413.00 | 1,413.00 | 701,583 |
| 2026-05-13 | 1,370.00 | 1,440.00 | 1,367.00 | 1,422.00 | 1,422.00 | 1,086,435 |
| 2026-05-12 | 1,360.00 | 1,402.00 | 1,359.00 | 1,366.00 | 1,366.00 | 844,189 |
| 2026-05-11 | 1,418.00 | 1,423.00 | 1,370.00 | 1,377.00 | 1,377.00 | 892,151 |
| 2026-05-08 | 1,417.00 | 1,448.00 | 1,412.00 | 1,418.00 | 1,418.00 | 641,187 |
| 2026-05-07 | 1,440.00 | 1,446.00 | 1,413.00 | 1,417.00 | 1,417.00 | 557,438 |
| 2026-05-06 | 1,467.00 | 1,474.00 | 1,436.00 | 1,440.00 | 1,440.00 | 707,887 |
| 2026-05-04 | 1,479.00 | 1,501.00 | 1,462.00 | 1,465.00 | 1,465.00 | 733,615 |
| 2026-04-30 | 1,468.00 | 1,486.00 | 1,457.00 | 1,474.00 | 1,474.00 | 562,801 |
| 2026-04-29 | 1,457.00 | 1,467.00 | 1,443.00 | 1,466.00 | 1,466.00 | 521,332 |
| 2026-04-28 | 1,469.00 | 1,476.00 | 1,460.00 | 1,465.00 | 1,465.00 | 374,217 |
| 2026-04-27 | 1,480.00 | 1,489.00 | 1,468.00 | 1,472.00 | 1,472.00 | 656,105 |
| 2026-04-24 | 1,466.00 | 1,484.00 | 1,466.00 | 1,478.00 | 1,478.00 | 470,506 |
| 2026-04-23 | 1,497.00 | 1,497.00 | 1,447.00 | 1,462.00 | 1,462.00 | 534,164 |
| 2026-04-22 | 1,470.00 | 1,472.00 | 1,455.00 | 1,456.00 | 1,456.00 | 593,433 |
| 2026-04-21 | 1,471.00 | 1,487.00 | 1,467.00 | 1,470.00 | 1,470.00 | 435,984 |
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.