Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 127,000.00 | 138,500.00 | 126,200.00 | 136,600.00 | 136,600.00 | 1,745,176 |
| 2025-10-22 | 128,900.00 | 130,500.00 | 124,000.00 | 127,000.00 | 127,000.00 | 622,503 |
| 2025-10-21 | 136,400.00 | 139,200.00 | 128,100.00 | 128,500.00 | 128,500.00 | 964,164 |
| 2025-10-20 | 133,800.00 | 139,400.00 | 131,500.00 | 136,400.00 | 136,400.00 | 1,055,695 |
| 2025-10-17 | 135,000.00 | 139,200.00 | 130,900.00 | 132,000.00 | 132,000.00 | 1,094,287 |
| 2025-10-16 | 121,000.00 | 140,900.00 | 118,600.00 | 138,500.00 | 138,500.00 | 2,667,208 |
| 2025-10-15 | 111,000.00 | 121,500.00 | 109,100.00 | 121,100.00 | 121,100.00 | 1,132,434 |
| 2025-10-14 | 109,200.00 | 115,300.00 | 107,650.00 | 109,000.00 | 109,000.00 | 839,621 |
| 2025-10-13 | 109,000.00 | 110,400.00 | 105,000.00 | 107,200.00 | 107,200.00 | 462,398 |
| 2025-10-10 | 108,000.00 | 112,800.00 | 105,600.00 | 111,500.00 | 111,500.00 | 550,660 |
| 2025-10-02 | 107,800.00 | 109,800.00 | 105,500.00 | 106,300.00 | 106,300.00 | 506,331 |
| 2025-10-01 | 110,900.00 | 111,700.00 | 107,000.00 | 107,600.00 | 107,600.00 | 450,400 |
| 2025-09-30 | 109,700.00 | 111,000.00 | 107,600.00 | 110,100.00 | 110,100.00 | 286,004 |
| 2025-09-29 | 113,600.00 | 114,300.00 | 108,100.00 | 109,900.00 | 109,900.00 | 468,578 |
| 2025-09-26 | 115,000.00 | 116,000.00 | 112,100.00 | 113,200.00 | 113,200.00 | 312,377 |
| 2025-09-25 | 115,000.00 | 117,000.00 | 114,000.00 | 115,200.00 | 115,200.00 | 259,887 |
| 2025-09-24 | 123,600.00 | 123,900.00 | 114,900.00 | 114,900.00 | 114,900.00 | 540,016 |
| 2025-09-23 | 123,000.00 | 129,600.00 | 120,900.00 | 122,200.00 | 122,200.00 | 1,134,803 |
| 2025-09-22 | 119,200.00 | 122,300.00 | 118,000.00 | 122,200.00 | 122,200.00 | 477,908 |
| 2025-09-19 | 119,400.00 | 121,900.00 | 116,600.00 | 118,900.00 | 118,900.00 | 816,362 |
| 2025-09-18 | 120,900.00 | 125,500.00 | 116,700.00 | 120,100.00 | 120,100.00 | 552,417 |
| 2025-09-17 | 121,100.00 | 123,800.00 | 120,000.00 | 120,400.00 | 120,400.00 | 447,564 |
| 2025-09-16 | 122,700.00 | 124,000.00 | 119,500.00 | 121,100.00 | 121,100.00 | 467,229 |
| 2025-09-15 | 117,800.00 | 124,400.00 | 115,500.00 | 122,000.00 | 122,000.00 | 780,398 |
| 2025-09-12 | 117,700.00 | 121,900.00 | 116,500.00 | 118,000.00 | 118,000.00 | 786,764 |
| 2025-09-11 | 114,900.00 | 117,500.00 | 111,600.00 | 117,100.00 | 117,100.00 | 931,434 |
| 2025-09-10 | 105,600.00 | 113,900.00 | 105,000.00 | 112,600.00 | 112,600.00 | 1,144,777 |
| 2025-09-09 | 103,600.00 | 106,100.00 | 102,200.00 | 104,800.00 | 104,800.00 | 389,218 |
| 2025-09-08 | 105,800.00 | 105,800.00 | 101,700.00 | 103,300.00 | 103,300.00 | 556,013 |
| 2025-09-05 | 104,200.00 | 107,800.00 | 102,800.00 | 106,700.00 | 106,700.00 | 581,317 |
| 2025-09-04 | 104,600.00 | 106,300.00 | 102,500.00 | 103,300.00 | 103,300.00 | 380,141 |
| 2025-09-03 | 106,800.00 | 107,300.00 | 104,200.00 | 104,400.00 | 104,400.00 | 467,061 |
| 2025-09-02 | 107,200.00 | 108,700.00 | 103,400.00 | 105,900.00 | 105,900.00 | 495,631 |
| 2025-09-01 | 110,200.00 | 110,400.00 | 105,000.00 | 106,200.00 | 106,200.00 | 591,054 |
| 2025-08-29 | 113,700.00 | 114,600.00 | 110,700.00 | 111,800.00 | 111,800.00 | 228,967 |
| 2025-08-28 | 113,500.00 | 115,900.00 | 112,800.00 | 113,400.00 | 113,400.00 | 181,415 |
| 2025-08-27 | 118,400.00 | 118,800.00 | 115,000.00 | 115,600.00 | 115,600.00 | 190,239 |
| 2025-08-26 | 117,000.00 | 118,900.00 | 115,700.00 | 117,500.00 | 117,500.00 | 224,053 |
| 2025-08-25 | 117,200.00 | 119,000.00 | 115,600.00 | 117,300.00 | 117,300.00 | 251,652 |
| 2025-08-22 | 112,000.00 | 116,100.00 | 112,000.00 | 114,800.00 | 114,800.00 | 412,237 |
| 2025-08-21 | 110,200.00 | 111,100.00 | 106,500.00 | 110,700.00 | 110,700.00 | 301,639 |
| 2025-08-20 | 107,000.00 | 109,600.00 | 104,400.00 | 109,000.00 | 109,000.00 | 467,283 |
| 2025-08-19 | 114,200.00 | 117,900.00 | 112,400.00 | 112,900.00 | 112,900.00 | 375,772 |
| 2025-08-18 | 109,500.00 | 116,200.00 | 108,800.00 | 115,200.00 | 115,200.00 | 422,940 |
| 2025-08-14 | 115,300.00 | 115,700.00 | 113,000.00 | 114,000.00 | 114,000.00 | 177,634 |
| 2025-08-13 | 115,800.00 | 117,500.00 | 112,600.00 | 114,900.00 | 114,900.00 | 316,491 |
| 2025-08-12 | 117,400.00 | 119,400.00 | 113,400.00 | 114,600.00 | 114,600.00 | 434,975 |
| 2025-08-11 | 119,900.00 | 121,400.00 | 114,300.00 | 116,800.00 | 116,800.00 | 499,149 |
| 2025-08-08 | 121,000.00 | 123,200.00 | 117,700.00 | 119,200.00 | 119,200.00 | 501,203 |
| 2025-08-07 | 126,100.00 | 126,600.00 | 118,000.00 | 120,800.00 | 120,800.00 | 1,236,167 |
| 2025-08-06 | 129,000.00 | 131,800.00 | 125,800.00 | 130,100.00 | 130,100.00 | 447,979 |
| 2025-08-05 | 122,000.00 | 128,300.00 | 119,500.00 | 127,300.00 | 127,300.00 | 421,004 |
| 2025-08-04 | 116,600.00 | 122,700.00 | 115,800.00 | 120,800.00 | 120,800.00 | 340,562 |
| 2025-08-01 | 117,500.00 | 122,600.00 | 114,000.00 | 118,400.00 | 118,400.00 | 530,429 |
| 2025-07-31 | 116,000.00 | 118,900.00 | 112,900.00 | 118,200.00 | 118,200.00 | 360,205 |
| 2025-07-30 | 113,300.00 | 116,000.00 | 112,000.00 | 115,500.00 | 115,500.00 | 347,645 |
| 2025-07-29 | 109,700.00 | 115,800.00 | 108,900.00 | 114,200.00 | 114,200.00 | 478,445 |
| 2025-07-28 | 102,300.00 | 114,900.00 | 101,900.00 | 112,300.00 | 112,300.00 | 1,638,911 |
| 2025-07-25 | 99,600.00 | 99,800.00 | 98,000.00 | 98,900.00 | 98,900.00 | 192,530 |
| 2025-07-24 | 99,900.00 | 102,400.00 | 97,700.00 | 100,700.00 | 100,700.00 | 534,909 |
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.