See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.07▲ 1.98%
← 002700.KO stock page

Shinil Electronics Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,085.002,145.002,080.002,145.002,069.75975,549
2022-02-172,145.002,175.002,070.002,130.002,055.282,729,138
2022-02-162,150.002,155.002,125.002,155.002,079.40983,860
2022-02-152,105.002,135.002,090.002,120.002,045.631,407,874
2022-02-142,110.002,135.002,065.002,100.002,026.331,684,566
2022-02-112,150.002,160.002,135.002,150.002,074.58668,826
2022-02-102,160.002,165.002,140.002,160.002,084.22747,946
2022-02-092,130.002,160.002,125.002,160.002,084.221,056,455
2022-02-082,160.002,170.002,100.002,110.002,035.981,408,595
2022-02-072,160.002,170.002,115.002,150.002,074.581,659,491
2022-02-042,050.002,155.002,050.002,150.002,074.582,397,675
2022-02-032,040.002,070.002,035.002,060.001,987.731,066,856
2022-01-281,965.002,025.001,935.002,020.001,949.141,250,674
2022-01-271,990.002,005.001,950.001,965.001,896.071,308,354
2022-01-261,945.001,975.001,930.001,965.001,896.071,369,720
2022-01-252,015.002,030.001,940.001,945.001,876.772,386,022
2022-01-242,065.002,075.002,020.002,025.001,953.961,491,195
2022-01-212,065.002,095.002,060.002,080.002,007.03663,508
2022-01-202,045.002,085.002,045.002,085.002,011.86697,106
2022-01-192,020.002,085.002,015.002,050.001,978.081,086,037
2022-01-182,115.002,135.002,055.002,070.001,997.381,401,973
2022-01-172,165.002,170.002,090.002,115.002,040.802,457,558
2022-01-142,145.002,180.002,145.002,165.002,089.051,425,643
2022-01-132,170.002,175.002,155.002,160.002,084.22896,945
2022-01-122,160.002,180.002,150.002,170.002,093.87887,390
2022-01-112,170.002,180.002,135.002,155.002,079.401,995,234
2022-01-102,185.002,205.002,160.002,175.002,098.702,928,820
2022-01-072,125.002,215.002,125.002,200.002,122.825,379,460
2022-01-062,125.002,150.002,090.002,120.002,045.631,582,886
2022-01-052,115.002,155.002,115.002,145.002,069.751,236,844
2022-01-042,095.002,145.002,095.002,145.002,069.751,616,597
2022-01-032,125.002,125.002,080.002,100.002,026.33996,636
2021-12-302,130.002,145.002,110.002,115.002,040.80988,150
2021-12-292,105.002,130.002,100.002,130.002,055.281,657,183
2021-12-282,105.002,130.002,085.002,105.002,007.031,302,139
2021-12-272,090.002,135.002,090.002,095.001,997.501,524,465
2021-12-242,115.002,125.002,080.002,095.001,997.501,159,051
2021-12-232,135.002,150.002,080.002,100.002,002.262,195,533
2021-12-222,105.002,150.002,085.002,135.002,035.642,925,658
2021-12-212,055.002,115.002,050.002,100.002,002.261,917,683
2021-12-202,090.002,090.002,045.002,050.001,954.591,002,473
2021-12-172,060.002,105.002,060.002,090.001,992.731,296,292
2021-12-162,075.002,075.002,055.002,060.001,964.13704,493
2021-12-152,080.002,080.002,050.002,055.001,959.36702,176
2021-12-142,050.002,100.002,035.002,075.001,978.431,234,325
2021-12-132,115.002,120.002,045.002,055.001,959.361,834,691
2021-12-102,085.002,110.002,065.002,105.002,007.031,210,469
2021-12-092,060.002,090.002,050.002,085.001,987.961,462,929
2021-12-082,065.002,085.002,040.002,050.001,954.591,800,851
2021-12-072,045.002,065.002,025.002,055.001,959.361,595,986
2021-12-061,995.002,040.001,970.002,035.001,940.291,017,979
2021-12-032,015.002,015.001,975.002,015.001,921.22950,704
2021-12-021,950.002,010.001,905.002,010.001,916.451,424,501
2021-12-011,940.001,985.001,885.001,960.001,868.782,289,131
2021-11-302,045.002,055.001,940.001,960.001,868.783,174,525
2021-11-291,970.002,060.001,925.002,025.001,930.754,112,161
2021-11-262,085.002,110.002,030.002,050.001,954.593,748,266
2021-11-252,070.002,125.002,050.002,090.001,992.733,587,837
2021-11-242,095.002,150.002,050.002,065.001,968.895,220,740
2021-11-232,000.002,100.001,985.002,095.001,997.509,250,863
← NewerPage 20 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.