Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 142,800.00 | 151,200.00 | 137,300.00 | 147,100.00 | 147,100.00 | 449,688 |
| 2026-01-19 | 143,400.00 | 146,200.00 | 142,500.00 | 144,800.00 | 144,800.00 | 186,883 |
| 2026-01-16 | 146,300.00 | 146,300.00 | 140,700.00 | 143,500.00 | 143,500.00 | 244,709 |
| 2026-01-15 | 143,800.00 | 146,300.00 | 142,300.00 | 144,700.00 | 144,700.00 | 214,857 |
| 2026-01-14 | 140,100.00 | 147,900.00 | 138,600.00 | 144,700.00 | 144,700.00 | 380,376 |
| 2026-01-13 | 142,700.00 | 142,700.00 | 136,500.00 | 140,000.00 | 140,000.00 | 224,147 |
| 2026-01-12 | 138,800.00 | 142,700.00 | 136,100.00 | 138,600.00 | 138,600.00 | 299,525 |
| 2026-01-09 | 136,700.00 | 137,200.00 | 131,800.00 | 135,200.00 | 135,200.00 | 155,491 |
| 2026-01-08 | 137,100.00 | 138,500.00 | 135,000.00 | 136,000.00 | 136,000.00 | 169,673 |
| 2026-01-07 | 138,900.00 | 141,800.00 | 137,600.00 | 137,900.00 | 137,900.00 | 210,784 |
| 2026-01-06 | 142,800.00 | 142,900.00 | 134,100.00 | 139,400.00 | 139,400.00 | 248,790 |
| 2026-01-05 | 137,400.00 | 141,100.00 | 136,100.00 | 140,400.00 | 140,400.00 | 179,128 |
| 2026-01-02 | 130,400.00 | 138,700.00 | 126,600.00 | 137,800.00 | 137,800.00 | 231,744 |
| 2025-12-30 | 133,400.00 | 133,900.00 | 129,700.00 | 130,100.00 | 130,100.00 | 150,596 |
| 2025-12-29 | 129,200.00 | 135,100.00 | 128,000.00 | 134,000.00 | 134,000.00 | 184,786 |
| 2025-12-26 | 134,000.00 | 134,000.00 | 128,900.00 | 129,900.00 | 129,900.00 | 243,037 |
| 2025-12-24 | 134,900.00 | 138,000.00 | 132,600.00 | 133,600.00 | 133,600.00 | 155,034 |
| 2025-12-23 | 137,500.00 | 139,800.00 | 132,100.00 | 133,400.00 | 133,400.00 | 231,003 |
| 2025-12-22 | 135,100.00 | 137,500.00 | 135,100.00 | 136,200.00 | 136,200.00 | 147,021 |
| 2025-12-19 | 136,100.00 | 136,200.00 | 131,900.00 | 133,500.00 | 133,500.00 | 187,534 |
| 2025-12-18 | 135,000.00 | 137,500.00 | 133,500.00 | 133,500.00 | 133,500.00 | 243,358 |
| 2025-12-17 | 141,200.00 | 143,600.00 | 138,700.00 | 140,100.00 | 140,100.00 | 215,496 |
| 2025-12-16 | 144,800.00 | 145,800.00 | 138,200.00 | 139,700.00 | 139,700.00 | 318,371 |
| 2025-12-15 | 148,000.00 | 148,000.00 | 144,700.00 | 144,800.00 | 144,800.00 | 370,841 |
| 2025-12-12 | 149,800.00 | 153,000.00 | 147,500.00 | 153,000.00 | 153,000.00 | 421,574 |
| 2025-12-11 | 151,000.00 | 154,300.00 | 147,100.00 | 149,000.00 | 149,000.00 | 865,987 |
| 2025-12-10 | 149,300.00 | 150,900.00 | 148,000.00 | 148,400.00 | 148,400.00 | 186,872 |
| 2025-12-09 | 147,200.00 | 150,900.00 | 145,100.00 | 149,200.00 | 149,200.00 | 274,439 |
| 2025-12-08 | 148,500.00 | 151,900.00 | 145,000.00 | 148,000.00 | 148,000.00 | 342,267 |
| 2025-12-05 | 142,300.00 | 149,700.00 | 140,800.00 | 149,100.00 | 149,100.00 | 478,547 |
| 2025-12-04 | 147,400.00 | 147,800.00 | 139,200.00 | 141,200.00 | 141,200.00 | 355,899 |
| 2025-12-03 | 148,800.00 | 148,800.00 | 143,300.00 | 147,800.00 | 147,800.00 | 267,593 |
| 2025-12-02 | 134,200.00 | 150,900.00 | 134,200.00 | 148,800.00 | 148,800.00 | 790,313 |
| 2025-12-01 | 144,400.00 | 144,800.00 | 132,700.00 | 134,000.00 | 134,000.00 | 418,801 |
| 2025-11-28 | 145,900.00 | 147,800.00 | 141,200.00 | 143,400.00 | 143,400.00 | 265,533 |
| 2025-11-27 | 140,500.00 | 145,900.00 | 139,100.00 | 144,900.00 | 144,900.00 | 426,590 |
| 2025-11-26 | 135,200.00 | 139,000.00 | 133,100.00 | 139,000.00 | 139,000.00 | 232,509 |
| 2025-11-25 | 137,900.00 | 139,400.00 | 133,200.00 | 133,900.00 | 133,900.00 | 185,159 |
| 2025-11-24 | 134,500.00 | 136,900.00 | 131,600.00 | 134,200.00 | 134,200.00 | 243,753 |
| 2025-11-21 | 131,000.00 | 134,600.00 | 130,500.00 | 132,300.00 | 132,300.00 | 298,100 |
| 2025-11-20 | 145,500.00 | 151,300.00 | 138,800.00 | 139,200.00 | 139,200.00 | 414,800 |
| 2025-11-19 | 138,900.00 | 143,300.00 | 132,200.00 | 140,400.00 | 140,400.00 | 365,224 |
| 2025-11-18 | 143,000.00 | 147,200.00 | 137,100.00 | 138,300.00 | 138,300.00 | 362,862 |
| 2025-11-17 | 144,900.00 | 148,500.00 | 142,600.00 | 145,300.00 | 145,300.00 | 250,171 |
| 2025-11-14 | 146,000.00 | 148,800.00 | 142,500.00 | 143,900.00 | 143,900.00 | 373,768 |
| 2025-11-13 | 147,000.00 | 153,000.00 | 144,000.00 | 150,800.00 | 150,800.00 | 340,886 |
| 2025-11-12 | 150,000.00 | 151,200.00 | 144,200.00 | 147,300.00 | 147,300.00 | 342,652 |
| 2025-11-11 | 151,700.00 | 154,000.00 | 146,000.00 | 149,400.00 | 149,400.00 | 491,586 |
| 2025-11-10 | 143,800.00 | 149,100.00 | 140,250.00 | 147,700.00 | 147,700.00 | 506,408 |
| 2025-11-07 | 143,000.00 | 152,100.00 | 141,900.00 | 143,500.00 | 143,500.00 | 761,741 |
| 2025-11-06 | 166,100.00 | 178,900.00 | 150,500.00 | 150,600.00 | 150,600.00 | 2,009,408 |
| 2025-11-05 | 160,300.00 | 165,900.00 | 151,100.00 | 162,300.00 | 162,300.00 | 951,027 |
| 2025-11-04 | 170,300.00 | 175,000.00 | 162,600.00 | 168,000.00 | 168,000.00 | 789,292 |
| 2025-11-03 | 160,000.00 | 170,600.00 | 160,000.00 | 168,700.00 | 168,700.00 | 1,014,482 |
| 2025-10-31 | 159,300.00 | 162,500.00 | 154,500.00 | 156,700.00 | 156,700.00 | 560,408 |
| 2025-10-30 | 156,700.00 | 163,900.00 | 152,600.00 | 158,900.00 | 158,900.00 | 967,802 |
| 2025-10-29 | 156,800.00 | 159,500.00 | 152,000.00 | 156,700.00 | 156,700.00 | 804,758 |
| 2025-10-28 | 146,900.00 | 158,300.00 | 145,600.00 | 156,600.00 | 156,600.00 | 1,359,318 |
| 2025-10-27 | 148,200.00 | 152,500.00 | 142,400.00 | 146,300.00 | 146,300.00 | 976,750 |
| 2025-10-24 | 139,000.00 | 150,800.00 | 138,900.00 | 144,700.00 | 144,700.00 | 1,984,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,250.0000 KRW |
| 2024-12-27 | 420.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.