Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,548.00 | 1,553.00 | 1,514.00 | 1,517.00 | 1,493.98 | 366,567 |
| 2025-04-23 | 1,555.00 | 1,558.00 | 1,540.00 | 1,548.00 | 1,524.51 | 222,537 |
| 2025-04-22 | 1,541.00 | 1,551.00 | 1,525.00 | 1,551.00 | 1,527.46 | 213,869 |
| 2025-04-21 | 1,535.00 | 1,548.00 | 1,525.00 | 1,548.00 | 1,524.51 | 224,152 |
| 2025-04-18 | 1,533.00 | 1,535.00 | 1,523.00 | 1,535.00 | 1,511.71 | 172,934 |
| 2025-04-17 | 1,506.00 | 1,539.00 | 1,506.00 | 1,533.00 | 1,509.74 | 309,517 |
| 2025-04-16 | 1,515.00 | 1,522.00 | 1,509.00 | 1,513.00 | 1,490.04 | 230,583 |
| 2025-04-15 | 1,510.00 | 1,519.00 | 1,505.00 | 1,515.00 | 1,492.01 | 262,234 |
| 2025-04-14 | 1,508.00 | 1,512.00 | 1,492.00 | 1,510.00 | 1,487.09 | 337,810 |
| 2025-04-11 | 1,470.00 | 1,503.00 | 1,463.00 | 1,503.00 | 1,480.19 | 316,045 |
| 2025-04-10 | 1,454.00 | 1,489.00 | 1,454.00 | 1,487.00 | 1,464.44 | 357,494 |
| 2025-04-09 | 1,460.00 | 1,461.00 | 1,434.00 | 1,439.00 | 1,417.16 | 233,591 |
| 2025-04-08 | 1,444.00 | 1,470.00 | 1,444.00 | 1,460.00 | 1,437.85 | 168,239 |
| 2025-04-07 | 1,457.00 | 1,470.00 | 1,444.00 | 1,444.00 | 1,422.09 | 286,552 |
| 2025-04-04 | 1,482.00 | 1,492.00 | 1,464.00 | 1,484.00 | 1,461.48 | 234,900 |
| 2025-04-03 | 1,486.00 | 1,499.00 | 1,465.00 | 1,482.00 | 1,459.51 | 180,065 |
| 2025-04-02 | 1,475.00 | 1,497.00 | 1,475.00 | 1,488.00 | 1,465.42 | 117,074 |
| 2025-04-01 | 1,475.00 | 1,490.00 | 1,462.00 | 1,487.00 | 1,464.44 | 141,835 |
| 2025-03-31 | 1,460.00 | 1,468.00 | 1,438.00 | 1,467.00 | 1,444.74 | 165,579 |
| 2025-03-28 | 1,507.00 | 1,507.00 | 1,450.00 | 1,468.00 | 1,445.72 | 225,852 |
| 2025-03-27 | 1,521.00 | 1,522.00 | 1,491.00 | 1,495.00 | 1,472.31 | 231,676 |
| 2025-03-26 | 1,502.00 | 1,518.00 | 1,494.00 | 1,511.00 | 1,488.07 | 259,533 |
| 2025-03-25 | 1,500.00 | 1,516.00 | 1,496.00 | 1,502.00 | 1,479.21 | 176,244 |
| 2025-03-24 | 1,499.00 | 1,520.00 | 1,485.00 | 1,501.00 | 1,478.22 | 229,143 |
| 2025-03-21 | 1,510.00 | 1,512.00 | 1,489.00 | 1,499.00 | 1,476.25 | 283,907 |
| 2025-03-20 | 1,465.00 | 1,512.00 | 1,465.00 | 1,510.00 | 1,487.09 | 415,104 |
| 2025-03-19 | 1,458.00 | 1,473.00 | 1,454.00 | 1,463.00 | 1,440.80 | 83,736 |
| 2025-03-18 | 1,458.00 | 1,463.00 | 1,453.00 | 1,458.00 | 1,435.88 | 73,428 |
| 2025-03-17 | 1,474.00 | 1,474.00 | 1,452.00 | 1,457.00 | 1,434.89 | 102,812 |
| 2025-03-14 | 1,450.00 | 1,469.00 | 1,441.00 | 1,461.00 | 1,438.83 | 75,821 |
| 2025-03-13 | 1,465.00 | 1,475.00 | 1,453.00 | 1,453.00 | 1,430.95 | 152,675 |
| 2025-03-12 | 1,475.00 | 1,481.00 | 1,467.00 | 1,468.00 | 1,445.72 | 146,323 |
| 2025-03-11 | 1,485.00 | 1,498.00 | 1,460.00 | 1,475.00 | 1,452.62 | 268,329 |
| 2025-03-10 | 1,505.00 | 1,506.00 | 1,489.00 | 1,489.00 | 1,466.41 | 258,630 |
| 2025-03-07 | 1,483.00 | 1,510.00 | 1,483.00 | 1,508.00 | 1,485.12 | 294,292 |
| 2025-03-06 | 1,503.00 | 1,515.00 | 1,495.00 | 1,499.00 | 1,476.25 | 283,787 |
| 2025-03-05 | 1,481.00 | 1,502.00 | 1,481.00 | 1,490.00 | 1,467.39 | 179,005 |
| 2025-03-04 | 1,480.00 | 1,500.00 | 1,475.00 | 1,481.00 | 1,458.53 | 147,977 |
| 2025-02-28 | 1,496.00 | 1,505.00 | 1,485.00 | 1,494.00 | 1,471.33 | 230,991 |
| 2025-02-27 | 1,505.00 | 1,513.00 | 1,500.00 | 1,500.00 | 1,477.24 | 172,828 |
| 2025-02-26 | 1,495.00 | 1,516.00 | 1,495.00 | 1,505.00 | 1,482.16 | 202,715 |
| 2025-02-25 | 1,502.00 | 1,514.00 | 1,493.00 | 1,495.00 | 1,472.31 | 264,171 |
| 2025-02-24 | 1,500.00 | 1,512.00 | 1,478.00 | 1,506.00 | 1,483.15 | 428,903 |
| 2025-02-21 | 1,455.00 | 1,490.00 | 1,455.00 | 1,487.00 | 1,464.44 | 354,846 |
| 2025-02-20 | 1,445.00 | 1,459.00 | 1,431.00 | 1,457.00 | 1,434.89 | 225,137 |
| 2025-02-19 | 1,441.00 | 1,454.00 | 1,438.00 | 1,441.00 | 1,419.13 | 198,117 |
| 2025-02-18 | 1,435.00 | 1,446.00 | 1,434.00 | 1,441.00 | 1,419.13 | 103,689 |
| 2025-02-17 | 1,420.00 | 1,441.00 | 1,419.00 | 1,435.00 | 1,413.22 | 158,360 |
| 2025-02-14 | 1,421.00 | 1,440.00 | 1,415.00 | 1,420.00 | 1,398.45 | 101,845 |
| 2025-02-13 | 1,405.00 | 1,428.00 | 1,405.00 | 1,425.00 | 1,403.38 | 226,069 |
| 2025-02-12 | 1,415.00 | 1,420.00 | 1,395.00 | 1,405.00 | 1,383.68 | 192,085 |
| 2025-02-11 | 1,400.00 | 1,418.00 | 1,398.00 | 1,415.00 | 1,393.53 | 184,126 |
| 2025-02-10 | 1,390.00 | 1,405.00 | 1,390.00 | 1,397.00 | 1,375.80 | 176,934 |
| 2025-02-07 | 1,402.00 | 1,420.00 | 1,401.00 | 1,408.00 | 1,386.63 | 119,510 |
| 2025-02-06 | 1,398.00 | 1,412.00 | 1,397.00 | 1,412.00 | 1,390.57 | 159,380 |
| 2025-02-05 | 1,400.00 | 1,403.00 | 1,390.00 | 1,398.00 | 1,376.79 | 53,379 |
| 2025-02-04 | 1,390.00 | 1,403.00 | 1,372.00 | 1,398.00 | 1,376.79 | 108,529 |
| 2025-02-03 | 1,400.00 | 1,402.00 | 1,360.00 | 1,371.00 | 1,350.20 | 228,989 |
| 2025-01-31 | 1,406.00 | 1,421.00 | 1,403.00 | 1,404.00 | 1,382.70 | 106,431 |
| 2025-01-24 | 1,408.00 | 1,418.00 | 1,404.00 | 1,407.00 | 1,385.65 | 60,747 |
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.