Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,301.00 | 1,326.00 | 1,300.00 | 1,314.00 | 1,314.00 | 375,293 |
| 2026-01-19 | 1,303.00 | 1,320.00 | 1,299.00 | 1,301.00 | 1,301.00 | 208,808 |
| 2026-01-16 | 1,303.00 | 1,306.00 | 1,301.00 | 1,303.00 | 1,303.00 | 80,699 |
| 2026-01-15 | 1,306.00 | 1,310.00 | 1,299.00 | 1,303.00 | 1,303.00 | 227,568 |
| 2026-01-14 | 1,306.00 | 1,313.00 | 1,303.00 | 1,306.00 | 1,306.00 | 218,719 |
| 2026-01-13 | 1,310.00 | 1,314.00 | 1,304.00 | 1,306.00 | 1,306.00 | 156,950 |
| 2026-01-12 | 1,315.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,310.00 | 180,213 |
| 2026-01-09 | 1,301.00 | 1,320.00 | 1,301.00 | 1,315.00 | 1,315.00 | 210,569 |
| 2026-01-08 | 1,311.00 | 1,318.00 | 1,300.00 | 1,306.00 | 1,306.00 | 219,430 |
| 2026-01-07 | 1,308.00 | 1,329.00 | 1,305.00 | 1,311.00 | 1,311.00 | 329,942 |
| 2026-01-06 | 1,315.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,308.00 | 258,900 |
| 2026-01-05 | 1,310.00 | 1,336.00 | 1,308.00 | 1,318.00 | 1,318.00 | 450,879 |
| 2026-01-02 | 1,300.00 | 1,429.00 | 1,297.00 | 1,315.00 | 1,315.00 | 3,427,120 |
| 2025-12-30 | 1,297.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,308.00 | 90,804 |
| 2025-12-29 | 1,318.00 | 1,318.00 | 1,299.00 | 1,300.00 | 1,300.00 | 235,355 |
| 2025-12-26 | 1,313.00 | 1,322.00 | 1,310.00 | 1,318.00 | 1,298.00 | 253,063 |
| 2025-12-24 | 1,313.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,293.08 | 147,434 |
| 2025-12-23 | 1,325.00 | 1,332.00 | 1,312.00 | 1,313.00 | 1,293.08 | 151,379 |
| 2025-12-22 | 1,321.00 | 1,335.00 | 1,321.00 | 1,327.00 | 1,306.86 | 86,049 |
| 2025-12-19 | 1,321.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,299.97 | 140,201 |
| 2025-12-18 | 1,324.00 | 1,330.00 | 1,316.00 | 1,320.00 | 1,299.97 | 258,492 |
| 2025-12-17 | 1,315.00 | 1,340.00 | 1,315.00 | 1,332.00 | 1,311.79 | 285,424 |
| 2025-12-16 | 1,336.00 | 1,336.00 | 1,313.00 | 1,317.00 | 1,297.02 | 296,016 |
| 2025-12-15 | 1,336.00 | 1,345.00 | 1,329.00 | 1,336.00 | 1,315.73 | 256,323 |
| 2025-12-12 | 1,328.00 | 1,340.00 | 1,328.00 | 1,336.00 | 1,315.73 | 188,462 |
| 2025-12-11 | 1,314.00 | 1,331.00 | 1,309.00 | 1,327.00 | 1,306.86 | 289,472 |
| 2025-12-10 | 1,320.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,294.06 | 233,461 |
| 2025-12-09 | 1,324.00 | 1,329.00 | 1,307.00 | 1,320.00 | 1,299.97 | 226,653 |
| 2025-12-08 | 1,337.00 | 1,343.00 | 1,319.00 | 1,324.00 | 1,303.91 | 258,013 |
| 2025-12-05 | 1,348.00 | 1,348.00 | 1,333.00 | 1,343.00 | 1,322.62 | 171,268 |
| 2025-12-04 | 1,352.00 | 1,352.00 | 1,334.00 | 1,342.00 | 1,321.64 | 261,946 |
| 2025-12-03 | 1,343.00 | 1,356.00 | 1,328.00 | 1,352.00 | 1,331.48 | 291,161 |
| 2025-12-02 | 1,353.00 | 1,354.00 | 1,329.00 | 1,335.00 | 1,314.74 | 656,227 |
| 2025-12-01 | 1,369.00 | 1,369.00 | 1,347.00 | 1,354.00 | 1,333.45 | 514,282 |
| 2025-11-28 | 1,345.00 | 1,369.00 | 1,337.00 | 1,368.00 | 1,347.24 | 731,463 |
| 2025-11-27 | 1,346.00 | 1,353.00 | 1,333.00 | 1,345.00 | 1,324.59 | 261,591 |
| 2025-11-26 | 1,327.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,325.58 | 494,814 |
| 2025-11-25 | 1,319.00 | 1,337.00 | 1,316.00 | 1,333.00 | 1,312.77 | 256,446 |
| 2025-11-24 | 1,327.00 | 1,328.00 | 1,316.00 | 1,325.00 | 1,304.89 | 267,596 |
| 2025-11-21 | 1,310.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,301.94 | 415,370 |
| 2025-11-20 | 1,291.00 | 1,319.00 | 1,289.00 | 1,318.00 | 1,298.00 | 466,387 |
| 2025-11-19 | 1,288.00 | 1,299.00 | 1,283.00 | 1,295.00 | 1,275.35 | 240,891 |
| 2025-11-18 | 1,292.00 | 1,293.00 | 1,282.00 | 1,289.00 | 1,269.44 | 277,533 |
| 2025-11-17 | 1,302.00 | 1,307.00 | 1,283.00 | 1,303.00 | 1,283.23 | 234,798 |
| 2025-11-14 | 1,298.00 | 1,307.00 | 1,287.00 | 1,302.00 | 1,282.24 | 259,708 |
| 2025-11-13 | 1,298.00 | 1,300.00 | 1,283.00 | 1,300.00 | 1,280.27 | 153,239 |
| 2025-11-12 | 1,276.00 | 1,303.00 | 1,270.00 | 1,298.00 | 1,278.30 | 295,321 |
| 2025-11-11 | 1,275.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,257.62 | 312,009 |
| 2025-11-10 | 1,270.00 | 1,277.00 | 1,267.00 | 1,273.00 | 1,253.68 | 252,984 |
| 2025-11-07 | 1,265.00 | 1,274.00 | 1,248.00 | 1,270.00 | 1,250.73 | 413,973 |
| 2025-11-06 | 1,268.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,256.64 | 247,681 |
| 2025-11-05 | 1,269.00 | 1,276.00 | 1,242.00 | 1,268.00 | 1,248.76 | 553,236 |
| 2025-11-04 | 1,277.00 | 1,278.00 | 1,266.00 | 1,277.00 | 1,257.62 | 495,304 |
| 2025-11-03 | 1,287.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,257.62 | 354,594 |
| 2025-10-31 | 1,289.00 | 1,295.00 | 1,283.00 | 1,287.00 | 1,267.47 | 236,847 |
| 2025-10-30 | 1,295.00 | 1,297.00 | 1,286.00 | 1,289.00 | 1,269.44 | 344,389 |
| 2025-10-29 | 1,295.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,274.36 | 248,459 |
| 2025-10-28 | 1,303.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,275.35 | 306,530 |
| 2025-10-27 | 1,298.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,283.23 | 237,627 |
| 2025-10-24 | 1,313.00 | 1,316.00 | 1,291.00 | 1,298.00 | 1,278.30 | 293,276 |
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.