Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,466.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,433.91 | 584,633 |
| 2025-07-23 | 1,485.00 | 1,486.00 | 1,451.00 | 1,464.00 | 1,441.78 | 660,787 |
| 2025-07-22 | 1,516.00 | 1,516.00 | 1,476.00 | 1,485.00 | 1,462.47 | 822,485 |
| 2025-07-21 | 1,495.00 | 1,520.00 | 1,490.00 | 1,516.00 | 1,493.00 | 874,977 |
| 2025-07-18 | 1,484.00 | 1,495.00 | 1,474.00 | 1,489.00 | 1,466.41 | 538,404 |
| 2025-07-17 | 1,480.00 | 1,485.00 | 1,471.00 | 1,481.00 | 1,458.53 | 451,562 |
| 2025-07-16 | 1,509.00 | 1,509.00 | 1,481.00 | 1,486.00 | 1,463.45 | 899,730 |
| 2025-07-15 | 1,520.00 | 1,525.00 | 1,498.00 | 1,504.00 | 1,481.18 | 957,792 |
| 2025-07-14 | 1,534.00 | 1,535.00 | 1,515.00 | 1,519.00 | 1,495.95 | 979,512 |
| 2025-07-11 | 1,545.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,511.71 | 1,511,051 |
| 2025-07-10 | 1,568.00 | 1,568.00 | 1,528.00 | 1,543.00 | 1,519.59 | 1,560,176 |
| 2025-07-09 | 1,595.00 | 1,596.00 | 1,561.00 | 1,564.00 | 1,540.27 | 1,694,667 |
| 2025-07-08 | 1,584.00 | 1,595.00 | 1,573.00 | 1,588.00 | 1,563.90 | 1,895,132 |
| 2025-07-07 | 1,600.00 | 1,624.00 | 1,558.00 | 1,586.00 | 1,561.93 | 3,791,239 |
| 2025-07-04 | 1,611.00 | 1,619.00 | 1,576.00 | 1,578.00 | 1,554.05 | 2,821,704 |
| 2025-07-03 | 1,617.00 | 1,628.00 | 1,565.00 | 1,621.00 | 1,596.40 | 6,505,657 |
| 2025-07-02 | 1,540.00 | 1,773.00 | 1,518.00 | 1,617.00 | 1,592.46 | 51,841,879 |
| 2025-07-01 | 1,492.00 | 1,532.00 | 1,481.00 | 1,525.00 | 1,501.86 | 1,466,276 |
| 2025-06-30 | 1,440.00 | 1,560.00 | 1,440.00 | 1,488.00 | 1,465.42 | 3,937,711 |
| 2025-06-27 | 1,429.00 | 1,448.00 | 1,421.00 | 1,431.00 | 1,409.29 | 258,140 |
| 2025-06-26 | 1,450.00 | 1,456.00 | 1,420.00 | 1,427.00 | 1,405.35 | 689,634 |
| 2025-06-25 | 1,469.00 | 1,470.00 | 1,457.00 | 1,457.00 | 1,434.89 | 362,240 |
| 2025-06-24 | 1,470.00 | 1,484.00 | 1,463.00 | 1,470.00 | 1,447.69 | 366,098 |
| 2025-06-23 | 1,482.00 | 1,482.00 | 1,459.00 | 1,466.00 | 1,443.75 | 410,960 |
| 2025-06-20 | 1,478.00 | 1,494.00 | 1,465.00 | 1,482.00 | 1,459.51 | 632,988 |
| 2025-06-19 | 1,461.00 | 1,502.00 | 1,449.00 | 1,477.00 | 1,454.59 | 903,020 |
| 2025-06-18 | 1,465.00 | 1,468.00 | 1,448.00 | 1,460.00 | 1,437.85 | 500,454 |
| 2025-06-17 | 1,482.00 | 1,483.00 | 1,460.00 | 1,468.00 | 1,445.72 | 586,944 |
| 2025-06-16 | 1,484.00 | 1,496.00 | 1,470.00 | 1,482.00 | 1,459.51 | 456,799 |
| 2025-06-13 | 1,519.00 | 1,519.00 | 1,483.00 | 1,493.00 | 1,470.34 | 702,336 |
| 2025-06-12 | 1,526.00 | 1,529.00 | 1,516.00 | 1,519.00 | 1,495.95 | 511,584 |
| 2025-06-11 | 1,527.00 | 1,528.00 | 1,520.00 | 1,526.00 | 1,502.84 | 400,175 |
| 2025-06-10 | 1,529.00 | 1,530.00 | 1,515.00 | 1,523.00 | 1,499.89 | 346,394 |
| 2025-06-09 | 1,514.00 | 1,529.00 | 1,513.00 | 1,528.00 | 1,504.81 | 642,220 |
| 2025-06-05 | 1,520.00 | 1,522.00 | 1,508.00 | 1,513.00 | 1,490.04 | 366,790 |
| 2025-06-04 | 1,500.00 | 1,515.00 | 1,500.00 | 1,513.00 | 1,490.04 | 188,572 |
| 2025-06-02 | 1,507.00 | 1,515.00 | 1,493.00 | 1,498.00 | 1,475.27 | 353,145 |
| 2025-05-30 | 1,522.00 | 1,530.00 | 1,505.00 | 1,507.00 | 1,484.13 | 253,512 |
| 2025-05-29 | 1,518.00 | 1,532.00 | 1,509.00 | 1,519.00 | 1,495.95 | 257,402 |
| 2025-05-28 | 1,509.00 | 1,520.00 | 1,508.00 | 1,509.00 | 1,486.10 | 221,705 |
| 2025-05-27 | 1,536.00 | 1,537.00 | 1,501.00 | 1,508.00 | 1,485.12 | 386,344 |
| 2025-05-26 | 1,503.00 | 1,541.00 | 1,502.00 | 1,536.00 | 1,512.69 | 409,371 |
| 2025-05-23 | 1,525.00 | 1,530.00 | 1,497.00 | 1,503.00 | 1,480.19 | 312,227 |
| 2025-05-22 | 1,516.00 | 1,535.00 | 1,511.00 | 1,525.00 | 1,501.86 | 182,313 |
| 2025-05-21 | 1,522.00 | 1,534.00 | 1,516.00 | 1,523.00 | 1,499.89 | 310,935 |
| 2025-05-20 | 1,539.00 | 1,539.00 | 1,503.00 | 1,507.00 | 1,484.13 | 256,015 |
| 2025-05-19 | 1,498.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,496.93 | 505,718 |
| 2025-05-16 | 1,510.00 | 1,517.00 | 1,488.00 | 1,497.00 | 1,474.28 | 539,980 |
| 2025-05-15 | 1,563.00 | 1,563.00 | 1,506.00 | 1,507.00 | 1,484.13 | 590,435 |
| 2025-05-14 | 1,545.00 | 1,551.00 | 1,540.00 | 1,544.00 | 1,520.57 | 251,061 |
| 2025-05-13 | 1,549.00 | 1,553.00 | 1,541.00 | 1,544.00 | 1,520.57 | 293,901 |
| 2025-05-12 | 1,526.00 | 1,548.00 | 1,526.00 | 1,543.00 | 1,519.59 | 311,045 |
| 2025-05-09 | 1,532.00 | 1,532.00 | 1,521.00 | 1,525.00 | 1,501.86 | 161,892 |
| 2025-05-08 | 1,541.00 | 1,541.00 | 1,525.00 | 1,532.00 | 1,508.75 | 168,094 |
| 2025-05-07 | 1,524.00 | 1,542.00 | 1,520.00 | 1,541.00 | 1,517.62 | 288,844 |
| 2025-05-02 | 1,546.00 | 1,557.00 | 1,509.00 | 1,522.00 | 1,498.90 | 214,614 |
| 2025-04-30 | 1,525.00 | 1,550.00 | 1,525.00 | 1,546.00 | 1,522.54 | 333,630 |
| 2025-04-29 | 1,517.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,501.86 | 152,017 |
| 2025-04-28 | 1,517.00 | 1,534.00 | 1,509.00 | 1,517.00 | 1,493.98 | 227,572 |
| 2025-04-25 | 1,518.00 | 1,544.00 | 1,510.00 | 1,515.00 | 1,492.01 | 216,349 |
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.