Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,415.00 | 1,415.00 | 1,402.00 | 1,403.00 | 1,381.71 | 130,914 |
| 2025-01-22 | 1,423.00 | 1,427.00 | 1,415.00 | 1,415.00 | 1,393.53 | 114,766 |
| 2025-01-21 | 1,419.00 | 1,440.00 | 1,419.00 | 1,423.00 | 1,401.41 | 72,669 |
| 2025-01-20 | 1,440.00 | 1,440.00 | 1,425.00 | 1,425.00 | 1,403.38 | 109,318 |
| 2025-01-17 | 1,438.00 | 1,441.00 | 1,432.00 | 1,438.00 | 1,416.18 | 82,716 |
| 2025-01-16 | 1,434.00 | 1,441.00 | 1,431.00 | 1,438.00 | 1,416.18 | 103,817 |
| 2025-01-15 | 1,441.00 | 1,448.00 | 1,428.00 | 1,431.00 | 1,409.29 | 97,656 |
| 2025-01-14 | 1,426.00 | 1,447.00 | 1,421.00 | 1,441.00 | 1,419.13 | 167,835 |
| 2025-01-13 | 1,428.00 | 1,502.00 | 1,428.00 | 1,439.00 | 1,417.16 | 387,648 |
| 2025-01-10 | 1,422.00 | 1,441.00 | 1,419.00 | 1,427.00 | 1,405.35 | 97,007 |
| 2025-01-09 | 1,420.00 | 1,437.00 | 1,410.00 | 1,420.00 | 1,398.45 | 103,152 |
| 2025-01-08 | 1,424.00 | 1,424.00 | 1,407.00 | 1,415.00 | 1,393.53 | 135,255 |
| 2025-01-07 | 1,453.00 | 1,453.00 | 1,422.00 | 1,424.00 | 1,402.39 | 106,654 |
| 2025-01-06 | 1,411.00 | 1,450.00 | 1,411.00 | 1,424.00 | 1,402.39 | 93,590 |
| 2025-01-03 | 1,411.00 | 1,470.00 | 1,411.00 | 1,421.00 | 1,399.44 | 116,586 |
| 2025-01-02 | 1,405.00 | 1,428.00 | 1,403.00 | 1,411.00 | 1,389.59 | 92,930 |
| 2024-12-30 | 1,404.00 | 1,418.00 | 1,404.00 | 1,410.00 | 1,388.60 | 70,144 |
| 2024-12-27 | 1,440.00 | 1,440.00 | 1,401.00 | 1,410.00 | 1,388.60 | 170,282 |
| 2024-12-26 | 1,455.00 | 1,455.00 | 1,432.00 | 1,441.00 | 1,409.29 | 90,387 |
| 2024-12-24 | 1,455.00 | 1,463.00 | 1,445.00 | 1,448.00 | 1,416.13 | 108,664 |
| 2024-12-23 | 1,477.00 | 1,477.00 | 1,442.00 | 1,460.00 | 1,427.87 | 93,895 |
| 2024-12-20 | 1,486.00 | 1,486.00 | 1,434.00 | 1,442.00 | 1,410.26 | 234,874 |
| 2024-12-19 | 1,480.00 | 1,493.00 | 1,469.00 | 1,480.00 | 1,447.43 | 107,680 |
| 2024-12-18 | 1,461.00 | 1,505.00 | 1,461.00 | 1,497.00 | 1,464.05 | 374,623 |
| 2024-12-17 | 1,429.00 | 1,468.00 | 1,429.00 | 1,465.00 | 1,432.76 | 296,704 |
| 2024-12-16 | 1,424.00 | 1,441.00 | 1,410.00 | 1,437.00 | 1,405.37 | 186,408 |
| 2024-12-13 | 1,401.00 | 1,418.00 | 1,397.00 | 1,410.00 | 1,378.97 | 154,604 |
| 2024-12-12 | 1,408.00 | 1,424.00 | 1,391.00 | 1,404.00 | 1,373.10 | 95,918 |
| 2024-12-11 | 1,359.00 | 1,419.00 | 1,357.00 | 1,418.00 | 1,386.79 | 220,721 |
| 2024-12-10 | 1,307.00 | 1,368.00 | 1,307.00 | 1,359.00 | 1,329.09 | 302,542 |
| 2024-12-09 | 1,320.00 | 1,345.00 | 1,289.00 | 1,307.00 | 1,278.23 | 582,401 |
| 2024-12-06 | 1,393.00 | 1,410.00 | 1,347.00 | 1,352.00 | 1,322.24 | 501,398 |
| 2024-12-05 | 1,410.00 | 1,412.00 | 1,383.00 | 1,408.00 | 1,377.01 | 208,560 |
| 2024-12-04 | 1,406.00 | 1,424.00 | 1,394.00 | 1,408.00 | 1,377.01 | 434,368 |
| 2024-12-03 | 1,413.00 | 1,440.00 | 1,413.00 | 1,430.00 | 1,398.53 | 102,038 |
| 2024-12-02 | 1,432.00 | 1,470.00 | 1,421.00 | 1,427.00 | 1,395.59 | 230,805 |
| 2024-11-29 | 1,454.00 | 1,457.00 | 1,442.00 | 1,455.00 | 1,422.98 | 284,705 |
| 2024-11-28 | 1,461.00 | 1,468.00 | 1,454.00 | 1,454.00 | 1,422.00 | 126,997 |
| 2024-11-27 | 1,453.00 | 1,478.00 | 1,453.00 | 1,461.00 | 1,428.85 | 348,349 |
| 2024-11-26 | 1,459.00 | 1,466.00 | 1,448.00 | 1,452.00 | 1,420.04 | 272,305 |
| 2024-11-25 | 1,462.00 | 1,465.00 | 1,446.00 | 1,460.00 | 1,427.87 | 229,929 |
| 2024-11-22 | 1,450.00 | 1,471.00 | 1,450.00 | 1,462.00 | 1,429.82 | 195,402 |
| 2024-11-21 | 1,461.00 | 1,476.00 | 1,448.00 | 1,465.00 | 1,432.76 | 254,156 |
| 2024-11-20 | 1,471.00 | 1,486.00 | 1,467.00 | 1,476.00 | 1,443.52 | 165,150 |
| 2024-11-19 | 1,475.00 | 1,490.00 | 1,475.00 | 1,486.00 | 1,453.29 | 154,291 |
| 2024-11-18 | 1,486.00 | 1,501.00 | 1,461.00 | 1,490.00 | 1,457.21 | 266,311 |
| 2024-11-15 | 1,418.00 | 1,488.00 | 1,410.00 | 1,486.00 | 1,453.29 | 356,123 |
| 2024-11-14 | 1,410.00 | 1,449.00 | 1,410.00 | 1,447.00 | 1,415.15 | 237,947 |
| 2024-11-13 | 1,441.00 | 1,441.00 | 1,401.00 | 1,425.00 | 1,393.64 | 354,183 |
| 2024-11-12 | 1,483.00 | 1,492.00 | 1,420.00 | 1,455.00 | 1,422.98 | 223,362 |
| 2024-11-11 | 1,490.00 | 1,497.00 | 1,464.00 | 1,494.00 | 1,461.12 | 200,195 |
| 2024-11-08 | 1,500.00 | 1,517.00 | 1,489.00 | 1,496.00 | 1,463.07 | 320,152 |
| 2024-11-07 | 1,490.00 | 1,519.00 | 1,480.00 | 1,498.00 | 1,465.03 | 279,633 |
| 2024-11-06 | 1,470.00 | 1,490.00 | 1,460.00 | 1,490.00 | 1,457.21 | 398,705 |
| 2024-11-05 | 1,417.00 | 1,558.00 | 1,417.00 | 1,457.00 | 1,424.93 | 1,547,646 |
| 2024-11-04 | 1,415.00 | 1,429.00 | 1,415.00 | 1,429.00 | 1,397.55 | 93,829 |
| 2024-11-01 | 1,425.00 | 1,426.00 | 1,405.00 | 1,417.00 | 1,385.81 | 158,835 |
| 2024-10-31 | 1,415.00 | 1,430.00 | 1,415.00 | 1,426.00 | 1,394.62 | 105,385 |
| 2024-10-30 | 1,417.00 | 1,435.00 | 1,416.00 | 1,435.00 | 1,403.42 | 161,429 |
| 2024-10-29 | 1,422.00 | 1,443.00 | 1,421.00 | 1,427.00 | 1,395.59 | 88,015 |
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.