Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,313.00 | 1,316.00 | 1,291.00 | 1,298.00 | 1,278.30 | 293,276 |
| 2025-10-23 | 1,311.00 | 1,326.00 | 1,310.00 | 1,311.00 | 1,291.11 | 220,045 |
| 2025-10-22 | 1,304.00 | 1,322.00 | 1,288.00 | 1,320.00 | 1,299.97 | 349,949 |
| 2025-10-21 | 1,319.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,284.21 | 472,938 |
| 2025-10-20 | 1,323.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,298.98 | 207,773 |
| 2025-10-17 | 1,327.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,302.92 | 241,336 |
| 2025-10-16 | 1,320.00 | 1,333.00 | 1,319.00 | 1,331.00 | 1,310.80 | 437,285 |
| 2025-10-15 | 1,299.00 | 1,325.00 | 1,299.00 | 1,322.00 | 1,301.94 | 416,965 |
| 2025-10-14 | 1,296.00 | 1,307.00 | 1,293.00 | 1,299.00 | 1,279.29 | 348,883 |
| 2025-10-13 | 1,281.00 | 1,304.00 | 1,281.00 | 1,299.00 | 1,279.29 | 393,388 |
| 2025-10-10 | 1,300.00 | 1,305.00 | 1,285.00 | 1,299.00 | 1,279.29 | 305,489 |
| 2025-10-02 | 1,282.00 | 1,302.00 | 1,282.00 | 1,298.00 | 1,278.30 | 304,007 |
| 2025-10-01 | 1,284.00 | 1,292.00 | 1,280.00 | 1,290.00 | 1,270.42 | 161,609 |
| 2025-09-30 | 1,287.00 | 1,289.00 | 1,276.00 | 1,285.00 | 1,265.50 | 159,475 |
| 2025-09-29 | 1,281.00 | 1,288.00 | 1,276.00 | 1,287.00 | 1,267.47 | 236,396 |
| 2025-09-26 | 1,300.00 | 1,300.00 | 1,273.00 | 1,281.00 | 1,261.56 | 505,985 |
| 2025-09-25 | 1,282.00 | 1,297.00 | 1,281.00 | 1,296.00 | 1,276.33 | 249,659 |
| 2025-09-24 | 1,295.00 | 1,295.00 | 1,282.00 | 1,288.00 | 1,268.46 | 352,221 |
| 2025-09-23 | 1,301.00 | 1,301.00 | 1,285.00 | 1,295.00 | 1,275.35 | 595,833 |
| 2025-09-22 | 1,323.00 | 1,324.00 | 1,301.00 | 1,301.00 | 1,281.26 | 463,876 |
| 2025-09-19 | 1,320.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,301.94 | 183,695 |
| 2025-09-18 | 1,310.00 | 1,325.00 | 1,310.00 | 1,323.00 | 1,302.92 | 256,828 |
| 2025-09-17 | 1,313.00 | 1,313.00 | 1,305.00 | 1,308.00 | 1,288.15 | 280,684 |
| 2025-09-16 | 1,326.00 | 1,327.00 | 1,305.00 | 1,313.00 | 1,293.08 | 366,415 |
| 2025-09-15 | 1,339.00 | 1,343.00 | 1,325.00 | 1,327.00 | 1,306.86 | 271,800 |
| 2025-09-12 | 1,336.00 | 1,341.00 | 1,335.00 | 1,339.00 | 1,318.68 | 204,312 |
| 2025-09-11 | 1,333.00 | 1,338.00 | 1,328.00 | 1,337.00 | 1,316.71 | 181,684 |
| 2025-09-10 | 1,327.00 | 1,341.00 | 1,327.00 | 1,333.00 | 1,312.77 | 270,528 |
| 2025-09-09 | 1,326.00 | 1,329.00 | 1,323.00 | 1,327.00 | 1,306.86 | 200,520 |
| 2025-09-08 | 1,318.00 | 1,333.00 | 1,318.00 | 1,326.00 | 1,305.88 | 232,896 |
| 2025-09-05 | 1,319.00 | 1,323.00 | 1,316.00 | 1,320.00 | 1,299.97 | 142,109 |
| 2025-09-04 | 1,318.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,299.97 | 227,120 |
| 2025-09-03 | 1,319.00 | 1,323.00 | 1,314.00 | 1,320.00 | 1,299.97 | 147,758 |
| 2025-09-02 | 1,317.00 | 1,333.00 | 1,310.00 | 1,319.00 | 1,298.98 | 244,699 |
| 2025-09-01 | 1,337.00 | 1,340.00 | 1,315.00 | 1,316.00 | 1,296.03 | 322,866 |
| 2025-08-29 | 1,347.00 | 1,352.00 | 1,340.00 | 1,342.00 | 1,321.64 | 207,153 |
| 2025-08-28 | 1,342.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,328.53 | 162,200 |
| 2025-08-27 | 1,363.00 | 1,363.00 | 1,341.00 | 1,350.00 | 1,329.51 | 372,718 |
| 2025-08-26 | 1,360.00 | 1,369.00 | 1,359.00 | 1,363.00 | 1,342.32 | 205,046 |
| 2025-08-25 | 1,359.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,343.30 | 281,609 |
| 2025-08-22 | 1,354.00 | 1,376.00 | 1,354.00 | 1,359.00 | 1,338.38 | 216,636 |
| 2025-08-21 | 1,371.00 | 1,475.00 | 1,353.00 | 1,354.00 | 1,333.45 | 2,919,777 |
| 2025-08-20 | 1,350.00 | 1,350.00 | 1,326.00 | 1,341.00 | 1,320.65 | 407,320 |
| 2025-08-19 | 1,358.00 | 1,366.00 | 1,350.00 | 1,350.00 | 1,329.51 | 325,274 |
| 2025-08-18 | 1,366.00 | 1,369.00 | 1,359.00 | 1,363.00 | 1,342.32 | 263,328 |
| 2025-08-14 | 1,365.00 | 1,382.00 | 1,363.00 | 1,367.00 | 1,346.26 | 391,738 |
| 2025-08-13 | 1,382.00 | 1,386.00 | 1,371.00 | 1,375.00 | 1,354.14 | 269,380 |
| 2025-08-12 | 1,372.00 | 1,393.00 | 1,372.00 | 1,378.00 | 1,357.09 | 207,752 |
| 2025-08-11 | 1,380.00 | 1,388.00 | 1,367.00 | 1,377.00 | 1,356.10 | 371,322 |
| 2025-08-08 | 1,404.00 | 1,409.00 | 1,380.00 | 1,382.00 | 1,361.03 | 426,217 |
| 2025-08-07 | 1,419.00 | 1,419.00 | 1,404.00 | 1,405.00 | 1,383.68 | 217,780 |
| 2025-08-06 | 1,396.00 | 1,413.00 | 1,394.00 | 1,411.00 | 1,389.59 | 190,856 |
| 2025-08-05 | 1,375.00 | 1,410.00 | 1,375.00 | 1,394.00 | 1,372.85 | 277,910 |
| 2025-08-04 | 1,373.00 | 1,397.00 | 1,362.00 | 1,385.00 | 1,363.98 | 309,683 |
| 2025-08-01 | 1,413.00 | 1,413.00 | 1,369.00 | 1,373.00 | 1,352.17 | 918,633 |
| 2025-07-31 | 1,425.00 | 1,430.00 | 1,411.00 | 1,414.00 | 1,392.54 | 474,979 |
| 2025-07-30 | 1,420.00 | 1,431.00 | 1,420.00 | 1,424.00 | 1,402.39 | 455,389 |
| 2025-07-29 | 1,442.00 | 1,444.00 | 1,408.00 | 1,429.00 | 1,407.32 | 623,286 |
| 2025-07-28 | 1,471.00 | 1,475.00 | 1,438.00 | 1,442.00 | 1,420.12 | 837,011 |
| 2025-07-25 | 1,465.00 | 1,483.00 | 1,444.00 | 1,458.00 | 1,435.88 | 776,494 |
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.