Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,482.00 | 1,494.00 | 1,468.00 | 1,471.00 | 1,471.00 | 656,426 |
| 2026-04-17 | 1,493.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,478.00 | 644,173 |
| 2026-04-16 | 1,456.00 | 1,495.00 | 1,456.00 | 1,491.00 | 1,491.00 | 1,110,769 |
| 2026-04-15 | 1,450.00 | 1,462.00 | 1,435.00 | 1,455.00 | 1,455.00 | 800,458 |
| 2026-04-14 | 1,424.00 | 1,444.00 | 1,414.00 | 1,437.00 | 1,437.00 | 867,488 |
| 2026-04-13 | 1,385.00 | 1,418.00 | 1,379.00 | 1,411.00 | 1,411.00 | 679,201 |
| 2026-04-10 | 1,375.00 | 1,395.00 | 1,375.00 | 1,387.00 | 1,387.00 | 433,921 |
| 2026-04-09 | 1,385.00 | 1,385.00 | 1,372.00 | 1,376.00 | 1,376.00 | 161,904 |
| 2026-04-08 | 1,376.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,381.00 | 511,916 |
| 2026-04-07 | 1,382.00 | 1,385.00 | 1,364.00 | 1,375.00 | 1,375.00 | 250,330 |
| 2026-04-06 | 1,385.00 | 1,393.00 | 1,371.00 | 1,382.00 | 1,382.00 | 261,744 |
| 2026-04-03 | 1,387.00 | 1,391.00 | 1,382.00 | 1,385.00 | 1,385.00 | 269,317 |
| 2026-04-02 | 1,400.00 | 1,404.00 | 1,373.00 | 1,378.00 | 1,378.00 | 410,845 |
| 2026-04-01 | 1,387.00 | 1,404.00 | 1,387.00 | 1,400.00 | 1,400.00 | 584,865 |
| 2026-03-31 | 1,382.00 | 1,390.00 | 1,363.00 | 1,380.00 | 1,380.00 | 359,013 |
| 2026-03-30 | 1,377.00 | 1,386.00 | 1,345.00 | 1,382.00 | 1,382.00 | 245,949 |
| 2026-03-27 | 1,370.00 | 1,391.00 | 1,366.00 | 1,390.00 | 1,390.00 | 679,677 |
| 2026-03-26 | 1,400.00 | 1,405.00 | 1,381.00 | 1,382.00 | 1,382.00 | 371,935 |
| 2026-03-25 | 1,385.00 | 1,408.00 | 1,377.00 | 1,396.00 | 1,396.00 | 672,235 |
| 2026-03-24 | 1,377.00 | 1,395.00 | 1,359.00 | 1,380.00 | 1,380.00 | 418,561 |
| 2026-03-23 | 1,358.00 | 1,377.00 | 1,347.00 | 1,374.00 | 1,374.00 | 397,493 |
| 2026-03-20 | 1,367.00 | 1,372.00 | 1,361.00 | 1,369.00 | 1,369.00 | 275,413 |
| 2026-03-19 | 1,358.00 | 1,362.00 | 1,346.00 | 1,362.00 | 1,362.00 | 212,045 |
| 2026-03-18 | 1,372.00 | 1,383.00 | 1,360.00 | 1,363.00 | 1,363.00 | 545,591 |
| 2026-03-17 | 1,387.00 | 1,387.00 | 1,366.00 | 1,376.00 | 1,376.00 | 263,522 |
| 2026-03-16 | 1,380.00 | 1,389.00 | 1,366.00 | 1,387.00 | 1,387.00 | 308,925 |
| 2026-03-13 | 1,352.00 | 1,392.00 | 1,340.00 | 1,387.00 | 1,387.00 | 598,280 |
| 2026-03-12 | 1,358.00 | 1,364.00 | 1,344.00 | 1,364.00 | 1,364.00 | 337,359 |
| 2026-03-11 | 1,342.00 | 1,363.00 | 1,330.00 | 1,358.00 | 1,358.00 | 386,947 |
| 2026-03-10 | 1,349.00 | 1,354.00 | 1,323.00 | 1,335.00 | 1,335.00 | 226,499 |
| 2026-03-09 | 1,305.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,327.00 | 327,857 |
| 2026-03-06 | 1,341.00 | 1,358.00 | 1,330.00 | 1,358.00 | 1,358.00 | 357,559 |
| 2026-03-05 | 1,300.00 | 1,345.00 | 1,300.00 | 1,343.00 | 1,343.00 | 657,670 |
| 2026-03-04 | 1,310.00 | 1,330.00 | 1,261.00 | 1,281.00 | 1,281.00 | 1,656,470 |
| 2026-03-03 | 1,358.00 | 1,375.00 | 1,335.00 | 1,336.00 | 1,336.00 | 519,419 |
| 2026-02-27 | 1,381.00 | 1,383.00 | 1,372.00 | 1,377.00 | 1,377.00 | 340,730 |
| 2026-02-26 | 1,409.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | 616,986 |
| 2026-02-25 | 1,416.00 | 1,416.00 | 1,400.00 | 1,410.00 | 1,410.00 | 591,338 |
| 2026-02-24 | 1,424.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | 462,413 |
| 2026-02-23 | 1,395.00 | 1,424.00 | 1,395.00 | 1,424.00 | 1,424.00 | 708,719 |
| 2026-02-20 | 1,393.00 | 1,395.00 | 1,380.00 | 1,394.00 | 1,394.00 | 468,654 |
| 2026-02-19 | 1,407.00 | 1,407.00 | 1,389.00 | 1,392.00 | 1,392.00 | 433,053 |
| 2026-02-13 | 1,407.00 | 1,407.00 | 1,390.00 | 1,403.00 | 1,403.00 | 451,280 |
| 2026-02-12 | 1,417.00 | 1,417.00 | 1,402.00 | 1,408.00 | 1,408.00 | 330,117 |
| 2026-02-11 | 1,397.00 | 1,414.00 | 1,386.00 | 1,411.00 | 1,411.00 | 511,230 |
| 2026-02-10 | 1,397.00 | 1,399.00 | 1,385.00 | 1,397.00 | 1,397.00 | 333,076 |
| 2026-02-09 | 1,394.00 | 1,402.00 | 1,380.00 | 1,397.00 | 1,397.00 | 587,064 |
| 2026-02-06 | 1,371.00 | 1,391.00 | 1,350.00 | 1,389.00 | 1,389.00 | 773,864 |
| 2026-02-05 | 1,351.00 | 1,390.00 | 1,345.00 | 1,371.00 | 1,371.00 | 1,158,299 |
| 2026-02-04 | 1,344.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | 615,236 |
| 2026-02-03 | 1,332.00 | 1,347.00 | 1,330.00 | 1,346.00 | 1,346.00 | 651,989 |
| 2026-02-02 | 1,323.00 | 1,337.00 | 1,315.00 | 1,334.00 | 1,334.00 | 836,181 |
| 2026-01-30 | 1,323.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,330.00 | 808,169 |
| 2026-01-29 | 1,318.00 | 1,329.00 | 1,307.00 | 1,323.00 | 1,323.00 | 524,601 |
| 2026-01-28 | 1,329.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,320.00 | 512,489 |
| 2026-01-27 | 1,336.00 | 1,337.00 | 1,326.00 | 1,329.00 | 1,329.00 | 368,912 |
| 2026-01-26 | 1,310.00 | 1,360.00 | 1,308.00 | 1,333.00 | 1,333.00 | 1,221,333 |
| 2026-01-23 | 1,306.00 | 1,312.00 | 1,299.00 | 1,310.00 | 1,310.00 | 260,703 |
| 2026-01-22 | 1,305.00 | 1,312.00 | 1,297.00 | 1,308.00 | 1,308.00 | 456,270 |
| 2026-01-21 | 1,301.00 | 1,315.00 | 1,296.00 | 1,312.00 | 1,312.00 | 302,691 |
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.