Shinil Electronics Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,445.00 | 1,450.00 | 1,360.00 | 1,440.00 | 1,408.31 | 205,801 |
| 2024-10-25 | 1,454.00 | 1,462.00 | 1,432.00 | 1,445.00 | 1,413.20 | 133,235 |
| 2024-10-24 | 1,452.00 | 1,469.00 | 1,452.00 | 1,453.00 | 1,421.02 | 83,835 |
| 2024-10-23 | 1,460.00 | 1,480.00 | 1,460.00 | 1,470.00 | 1,437.65 | 63,839 |
| 2024-10-22 | 1,485.00 | 1,491.00 | 1,465.00 | 1,470.00 | 1,437.65 | 108,763 |
| 2024-10-21 | 1,497.00 | 1,497.00 | 1,487.00 | 1,492.00 | 1,459.16 | 86,447 |
| 2024-10-18 | 1,491.00 | 1,497.00 | 1,485.00 | 1,497.00 | 1,464.05 | 102,975 |
| 2024-10-17 | 1,491.00 | 1,498.00 | 1,489.00 | 1,495.00 | 1,462.10 | 62,121 |
| 2024-10-16 | 1,484.00 | 1,495.00 | 1,480.00 | 1,493.00 | 1,460.14 | 90,405 |
| 2024-10-15 | 1,489.00 | 1,497.00 | 1,482.00 | 1,487.00 | 1,454.27 | 111,469 |
| 2024-10-14 | 1,503.00 | 1,506.00 | 1,485.00 | 1,498.00 | 1,465.03 | 153,016 |
| 2024-10-11 | 1,497.00 | 1,509.00 | 1,497.00 | 1,503.00 | 1,469.92 | 83,037 |
| 2024-10-10 | 1,514.00 | 1,515.00 | 1,494.00 | 1,506.00 | 1,472.85 | 160,680 |
| 2024-10-08 | 1,516.00 | 1,518.00 | 1,503.00 | 1,513.00 | 1,479.70 | 68,256 |
| 2024-10-07 | 1,518.00 | 1,521.00 | 1,511.00 | 1,519.00 | 1,485.57 | 103,316 |
| 2024-10-04 | 1,500.00 | 1,518.00 | 1,495.00 | 1,518.00 | 1,484.59 | 90,179 |
| 2024-10-02 | 1,512.00 | 1,512.00 | 1,483.00 | 1,505.00 | 1,471.88 | 97,011 |
| 2024-09-30 | 1,535.00 | 1,535.00 | 1,507.00 | 1,514.00 | 1,480.68 | 168,758 |
| 2024-09-27 | 1,516.00 | 1,534.00 | 1,514.00 | 1,530.00 | 1,496.33 | 206,303 |
| 2024-09-26 | 1,481.00 | 1,515.00 | 1,480.00 | 1,515.00 | 1,481.66 | 237,340 |
| 2024-09-25 | 1,476.00 | 1,485.00 | 1,472.00 | 1,481.00 | 1,448.40 | 133,350 |
| 2024-09-24 | 1,456.00 | 1,474.00 | 1,456.00 | 1,474.00 | 1,441.56 | 113,669 |
| 2024-09-23 | 1,468.00 | 1,468.00 | 1,454.00 | 1,466.00 | 1,433.74 | 72,421 |
| 2024-09-20 | 1,457.00 | 1,469.00 | 1,457.00 | 1,467.00 | 1,434.71 | 90,710 |
| 2024-09-19 | 1,475.00 | 1,476.00 | 1,449.00 | 1,463.00 | 1,430.80 | 103,811 |
| 2024-09-13 | 1,461.00 | 1,476.00 | 1,452.00 | 1,476.00 | 1,443.52 | 79,901 |
| 2024-09-12 | 1,434.00 | 1,464.00 | 1,434.00 | 1,463.00 | 1,430.80 | 129,042 |
| 2024-09-11 | 1,439.00 | 1,444.00 | 1,429.00 | 1,437.00 | 1,405.37 | 85,426 |
| 2024-09-10 | 1,425.00 | 1,444.00 | 1,425.00 | 1,439.00 | 1,407.33 | 84,092 |
| 2024-09-09 | 1,401.00 | 1,437.00 | 1,380.00 | 1,436.00 | 1,404.40 | 161,638 |
| 2024-09-06 | 1,423.00 | 1,435.00 | 1,407.00 | 1,409.00 | 1,377.99 | 216,789 |
| 2024-09-05 | 1,429.00 | 1,470.00 | 1,425.00 | 1,438.00 | 1,406.35 | 115,903 |
| 2024-09-04 | 1,430.00 | 1,444.00 | 1,410.00 | 1,427.00 | 1,395.59 | 398,794 |
| 2024-09-03 | 1,452.00 | 1,462.00 | 1,451.00 | 1,456.00 | 1,423.96 | 127,788 |
| 2024-09-02 | 1,465.00 | 1,470.00 | 1,452.00 | 1,453.00 | 1,421.02 | 159,558 |
| 2024-08-30 | 1,465.00 | 1,475.00 | 1,461.00 | 1,465.00 | 1,432.76 | 99,802 |
| 2024-08-29 | 1,473.00 | 1,473.00 | 1,455.00 | 1,466.00 | 1,433.74 | 301,149 |
| 2024-08-28 | 1,472.00 | 1,484.00 | 1,471.00 | 1,474.00 | 1,441.56 | 89,692 |
| 2024-08-27 | 1,479.00 | 1,483.00 | 1,470.00 | 1,477.00 | 1,444.49 | 166,420 |
| 2024-08-26 | 1,490.00 | 1,492.00 | 1,480.00 | 1,483.00 | 1,450.36 | 114,706 |
| 2024-08-23 | 1,486.00 | 1,491.00 | 1,480.00 | 1,490.00 | 1,457.21 | 147,393 |
| 2024-08-22 | 1,481.00 | 1,495.00 | 1,475.00 | 1,487.00 | 1,454.27 | 233,655 |
| 2024-08-21 | 1,494.00 | 1,494.00 | 1,475.00 | 1,480.00 | 1,447.43 | 179,971 |
| 2024-08-20 | 1,476.00 | 1,497.00 | 1,473.00 | 1,494.00 | 1,461.12 | 307,339 |
| 2024-08-19 | 1,490.00 | 1,495.00 | 1,472.00 | 1,473.00 | 1,440.58 | 399,410 |
| 2024-08-16 | 1,522.00 | 1,522.00 | 1,480.00 | 1,504.00 | 1,470.90 | 436,380 |
| 2024-08-14 | 1,490.00 | 1,507.00 | 1,479.00 | 1,495.00 | 1,462.10 | 388,960 |
| 2024-08-13 | 1,526.00 | 1,528.00 | 1,479.00 | 1,480.00 | 1,447.43 | 731,014 |
| 2024-08-12 | 1,523.00 | 1,538.00 | 1,514.00 | 1,523.00 | 1,489.48 | 236,879 |
| 2024-08-09 | 1,518.00 | 1,542.00 | 1,518.00 | 1,523.00 | 1,489.48 | 158,853 |
| 2024-08-08 | 1,516.00 | 1,536.00 | 1,507.00 | 1,513.00 | 1,479.70 | 307,262 |
| 2024-08-07 | 1,510.00 | 1,568.00 | 1,502.00 | 1,544.00 | 1,510.02 | 425,480 |
| 2024-08-06 | 1,419.00 | 1,535.00 | 1,419.00 | 1,513.00 | 1,479.70 | 636,230 |
| 2024-08-05 | 1,599.00 | 1,621.00 | 1,425.00 | 1,481.00 | 1,448.40 | 1,226,015 |
| 2024-08-02 | 1,630.00 | 1,637.00 | 1,610.00 | 1,611.00 | 1,575.54 | 410,323 |
| 2024-08-01 | 1,637.00 | 1,656.00 | 1,632.00 | 1,637.00 | 1,600.97 | 231,494 |
| 2024-07-31 | 1,621.00 | 1,695.00 | 1,621.00 | 1,634.00 | 1,598.04 | 853,385 |
| 2024-07-30 | 1,640.00 | 1,700.00 | 1,630.00 | 1,631.00 | 1,595.10 | 170,470 |
| 2024-07-29 | 1,662.00 | 1,664.00 | 1,635.00 | 1,640.00 | 1,603.91 | 124,528 |
| 2024-07-26 | 1,623.00 | 1,660.00 | 1,623.00 | 1,628.00 | 1,592.17 | 202,658 |
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.