Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 93,400.00 | 99,900.00 | 93,400.00 | 99,100.00 | 99,100.00 | 928,436 |
| 2025-07-22 | 95,600.00 | 95,700.00 | 90,500.00 | 92,700.00 | 92,700.00 | 379,183 |
| 2025-07-21 | 96,500.00 | 97,000.00 | 93,400.00 | 96,100.00 | 96,100.00 | 284,502 |
| 2025-07-18 | 94,800.00 | 96,300.00 | 92,600.00 | 95,700.00 | 95,700.00 | 308,884 |
| 2025-07-17 | 95,500.00 | 96,300.00 | 92,300.00 | 93,100.00 | 93,100.00 | 257,257 |
| 2025-07-16 | 96,000.00 | 97,100.00 | 94,100.00 | 95,000.00 | 95,000.00 | 324,300 |
| 2025-07-15 | 93,900.00 | 97,000.00 | 92,800.00 | 96,200.00 | 96,200.00 | 598,226 |
| 2025-07-14 | 90,600.00 | 96,300.00 | 89,100.00 | 91,300.00 | 91,300.00 | 487,647 |
| 2025-07-11 | 92,600.00 | 92,900.00 | 90,300.00 | 91,400.00 | 91,400.00 | 229,828 |
| 2025-07-10 | 91,900.00 | 93,300.00 | 91,300.00 | 92,800.00 | 92,800.00 | 276,756 |
| 2025-07-09 | 90,600.00 | 92,200.00 | 87,800.00 | 91,700.00 | 91,700.00 | 340,128 |
| 2025-07-08 | 85,700.00 | 90,500.00 | 85,600.00 | 90,200.00 | 90,200.00 | 435,099 |
| 2025-07-07 | 81,500.00 | 87,400.00 | 81,000.00 | 86,600.00 | 86,600.00 | 374,376 |
| 2025-07-04 | 85,300.00 | 86,300.00 | 81,700.00 | 82,300.00 | 82,300.00 | 412,440 |
| 2025-07-03 | 88,200.00 | 88,200.00 | 82,000.00 | 83,700.00 | 83,700.00 | 581,940 |
| 2025-07-02 | 87,800.00 | 88,800.00 | 85,000.00 | 88,400.00 | 88,400.00 | 461,927 |
| 2025-07-01 | 90,700.00 | 93,600.00 | 86,800.00 | 89,000.00 | 89,000.00 | 698,696 |
| 2025-06-30 | 88,100.00 | 91,000.00 | 85,200.00 | 88,700.00 | 88,700.00 | 999,022 |
| 2025-06-27 | 82,800.00 | 84,800.00 | 81,400.00 | 84,200.00 | 84,200.00 | 384,076 |
| 2025-06-26 | 85,300.00 | 85,500.00 | 79,600.00 | 81,800.00 | 81,800.00 | 627,572 |
| 2025-06-25 | 85,300.00 | 88,500.00 | 83,700.00 | 86,600.00 | 86,600.00 | 555,587 |
| 2025-06-24 | 86,100.00 | 86,900.00 | 82,400.00 | 85,800.00 | 85,800.00 | 573,665 |
| 2025-06-23 | 80,300.00 | 85,300.00 | 79,400.00 | 84,100.00 | 84,100.00 | 615,376 |
| 2025-06-20 | 85,000.00 | 85,100.00 | 80,500.00 | 82,000.00 | 82,000.00 | 531,435 |
| 2025-06-19 | 78,500.00 | 86,300.00 | 78,100.00 | 84,700.00 | 84,700.00 | 1,607,522 |
| 2025-06-18 | 76,300.00 | 83,000.00 | 74,700.00 | 79,100.00 | 79,100.00 | 1,773,432 |
| 2025-06-17 | 79,900.00 | 80,700.00 | 70,600.00 | 73,200.00 | 73,200.00 | 887,541 |
| 2025-06-16 | 70,300.00 | 75,900.00 | 70,200.00 | 75,400.00 | 75,400.00 | 706,645 |
| 2025-06-13 | 71,900.00 | 72,000.00 | 68,500.00 | 69,400.00 | 69,400.00 | 321,640 |
| 2025-06-12 | 71,700.00 | 74,200.00 | 70,600.00 | 70,600.00 | 70,600.00 | 458,803 |
| 2025-06-11 | 70,300.00 | 71,000.00 | 68,500.00 | 69,400.00 | 69,400.00 | 326,374 |
| 2025-06-10 | 68,400.00 | 72,000.00 | 67,000.00 | 69,100.00 | 69,100.00 | 564,000 |
| 2025-06-09 | 66,600.00 | 67,000.00 | 64,000.00 | 67,000.00 | 67,000.00 | 365,849 |
| 2025-06-05 | 68,300.00 | 68,400.00 | 65,600.00 | 66,300.00 | 66,300.00 | 285,391 |
| 2025-06-04 | 69,800.00 | 69,800.00 | 67,500.00 | 67,800.00 | 67,800.00 | 230,152 |
| 2025-06-02 | 67,500.00 | 69,700.00 | 65,700.00 | 68,500.00 | 68,500.00 | 331,461 |
| 2025-05-30 | 66,300.00 | 67,000.00 | 65,100.00 | 67,000.00 | 67,000.00 | 226,417 |
| 2025-05-29 | 66,200.00 | 69,200.00 | 66,000.00 | 66,900.00 | 66,900.00 | 378,270 |
| 2025-05-28 | 70,000.00 | 70,000.00 | 64,400.00 | 65,300.00 | 65,300.00 | 420,703 |
| 2025-05-27 | 66,900.00 | 69,200.00 | 66,000.00 | 68,900.00 | 68,900.00 | 248,667 |
| 2025-05-26 | 67,900.00 | 68,200.00 | 65,500.00 | 67,100.00 | 67,100.00 | 322,568 |
| 2025-05-23 | 67,900.00 | 67,900.00 | 65,000.00 | 66,400.00 | 66,400.00 | 240,495 |
| 2025-05-22 | 65,500.00 | 68,300.00 | 65,300.00 | 66,600.00 | 66,600.00 | 274,482 |
| 2025-05-21 | 68,500.00 | 68,500.00 | 63,700.00 | 67,100.00 | 67,100.00 | 240,903 |
| 2025-05-20 | 65,900.00 | 67,500.00 | 65,600.00 | 67,100.00 | 67,100.00 | 338,793 |
| 2025-05-19 | 64,500.00 | 66,000.00 | 63,100.00 | 64,800.00 | 64,800.00 | 426,540 |
| 2025-05-16 | 63,700.00 | 64,200.00 | 62,900.00 | 62,900.00 | 62,900.00 | 191,023 |
| 2025-05-15 | 64,100.00 | 64,200.00 | 61,600.00 | 63,100.00 | 63,100.00 | 235,633 |
| 2025-05-14 | 61,700.00 | 63,600.00 | 60,800.00 | 63,200.00 | 63,200.00 | 419,253 |
| 2025-05-13 | 61,300.00 | 61,700.00 | 59,500.00 | 60,700.00 | 60,700.00 | 213,168 |
| 2025-05-12 | 59,100.00 | 61,600.00 | 58,700.00 | 59,400.00 | 59,400.00 | 399,783 |
| 2025-05-09 | 59,100.00 | 59,100.00 | 56,900.00 | 57,900.00 | 57,900.00 | 206,906 |
| 2025-05-08 | 58,600.00 | 59,800.00 | 57,600.00 | 58,900.00 | 58,900.00 | 291,046 |
| 2025-05-07 | 59,100.00 | 60,300.00 | 57,800.00 | 58,600.00 | 58,600.00 | 307,576 |
| 2025-05-02 | 55,900.00 | 59,700.00 | 55,800.00 | 57,600.00 | 57,600.00 | 670,922 |
| 2025-04-30 | 56,900.00 | 57,500.00 | 53,500.00 | 54,500.00 | 54,500.00 | 522,008 |
| 2025-04-29 | 49,750.00 | 56,200.00 | 49,400.00 | 55,900.00 | 55,900.00 | 860,686 |
| 2025-04-28 | 50,100.00 | 50,100.00 | 48,850.00 | 49,400.00 | 49,400.00 | 134,782 |
| 2025-04-25 | 50,100.00 | 51,000.00 | 49,750.00 | 49,950.00 | 49,950.00 | 248,273 |
| 2025-04-24 | 50,700.00 | 50,900.00 | 49,250.00 | 49,500.00 | 49,500.00 | 127,822 |
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.