Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 72,400.00 | 73,900.00 | 70,700.00 | 72,500.00 | 72,500.00 | 919,339 |
| 2025-01-21 | 72,300.00 | 73,100.00 | 69,100.00 | 71,300.00 | 71,300.00 | 712,584 |
| 2025-01-20 | 77,200.00 | 78,000.00 | 71,500.00 | 72,300.00 | 72,300.00 | 996,279 |
| 2025-01-17 | 79,700.00 | 80,200.00 | 76,100.00 | 77,300.00 | 77,300.00 | 842,026 |
| 2025-01-16 | 81,400.00 | 82,900.00 | 78,600.00 | 79,200.00 | 79,200.00 | 1,079,215 |
| 2025-01-15 | 70,800.00 | 83,500.00 | 69,700.00 | 81,600.00 | 81,600.00 | 2,905,689 |
| 2025-01-14 | 69,400.00 | 70,800.00 | 68,000.00 | 70,000.00 | 70,000.00 | 418,328 |
| 2025-01-13 | 70,300.00 | 72,000.00 | 68,800.00 | 68,900.00 | 68,900.00 | 822,236 |
| 2025-01-10 | 70,000.00 | 70,800.00 | 67,500.00 | 67,800.00 | 67,800.00 | 533,773 |
| 2025-01-09 | 69,000.00 | 70,700.00 | 66,200.00 | 68,300.00 | 68,300.00 | 489,101 |
| 2025-01-08 | 69,100.00 | 73,800.00 | 68,300.00 | 69,000.00 | 69,000.00 | 614,747 |
| 2025-01-07 | 69,800.00 | 71,900.00 | 67,600.00 | 70,100.00 | 70,100.00 | 618,622 |
| 2025-01-06 | 69,000.00 | 70,500.00 | 68,000.00 | 69,600.00 | 69,600.00 | 354,619 |
| 2025-01-03 | 68,600.00 | 69,800.00 | 66,600.00 | 68,000.00 | 68,000.00 | 324,262 |
| 2025-01-02 | 69,300.00 | 71,300.00 | 67,900.00 | 67,900.00 | 67,900.00 | 460,450 |
| 2024-12-30 | 64,900.00 | 69,800.00 | 64,900.00 | 68,600.00 | 68,600.00 | 390,541 |
| 2024-12-27 | 66,800.00 | 68,400.00 | 64,600.00 | 65,700.00 | 65,700.00 | 386,541 |
| 2024-12-26 | 68,000.00 | 69,600.00 | 67,400.00 | 67,900.00 | 67,900.00 | 267,731 |
| 2024-12-24 | 70,300.00 | 70,300.00 | 66,400.00 | 67,900.00 | 67,900.00 | 490,185 |
| 2024-12-23 | 72,400.00 | 73,900.00 | 69,700.00 | 69,700.00 | 69,700.00 | 576,071 |
| 2024-12-20 | 70,700.00 | 71,900.00 | 69,000.00 | 70,500.00 | 70,500.00 | 303,620 |
| 2024-12-19 | 70,500.00 | 73,200.00 | 70,100.00 | 70,400.00 | 70,400.00 | 490,489 |
| 2024-12-18 | 73,700.00 | 74,700.00 | 71,200.00 | 72,500.00 | 72,500.00 | 523,022 |
| 2024-12-17 | 73,500.00 | 76,200.00 | 72,500.00 | 74,000.00 | 74,000.00 | 664,656 |
| 2024-12-16 | 71,900.00 | 75,800.00 | 71,000.00 | 73,600.00 | 73,600.00 | 1,418,348 |
| 2024-12-13 | 65,000.00 | 70,300.00 | 63,500.00 | 69,900.00 | 69,900.00 | 1,811,852 |
| 2024-12-12 | 63,800.00 | 65,500.00 | 61,900.00 | 65,000.00 | 65,000.00 | 755,437 |
| 2024-12-11 | 59,100.00 | 64,100.00 | 58,000.00 | 63,800.00 | 63,800.00 | 963,028 |
| 2024-12-10 | 57,500.00 | 59,300.00 | 57,300.00 | 58,800.00 | 58,800.00 | 442,056 |
| 2024-12-09 | 56,700.00 | 58,200.00 | 54,900.00 | 56,900.00 | 56,900.00 | 655,634 |
| 2024-12-06 | 60,100.00 | 61,000.00 | 57,000.00 | 58,500.00 | 58,500.00 | 682,362 |
| 2024-12-05 | 64,500.00 | 66,700.00 | 60,600.00 | 60,700.00 | 60,700.00 | 1,325,645 |
| 2024-12-04 | 60,600.00 | 62,500.00 | 58,600.00 | 62,500.00 | 62,500.00 | 921,606 |
| 2024-12-03 | 56,300.00 | 64,900.00 | 56,200.00 | 62,400.00 | 62,400.00 | 1,504,209 |
| 2024-12-02 | 62,900.00 | 63,000.00 | 55,400.00 | 55,500.00 | 55,500.00 | 794,450 |
| 2024-11-29 | 61,000.00 | 62,900.00 | 59,500.00 | 61,500.00 | 61,500.00 | 727,297 |
| 2024-11-28 | 57,100.00 | 61,800.00 | 56,600.00 | 60,700.00 | 60,700.00 | 978,583 |
| 2024-11-27 | 56,100.00 | 58,700.00 | 55,900.00 | 57,700.00 | 57,700.00 | 550,426 |
| 2024-11-26 | 59,400.00 | 60,700.00 | 54,500.00 | 55,000.00 | 55,000.00 | 698,086 |
| 2024-11-25 | 57,700.00 | 59,300.00 | 56,700.00 | 58,400.00 | 58,400.00 | 541,542 |
| 2024-11-22 | 56,800.00 | 58,400.00 | 55,200.00 | 56,300.00 | 56,300.00 | 491,505 |
| 2024-11-21 | 60,300.00 | 60,400.00 | 55,700.00 | 56,300.00 | 56,300.00 | 602,857 |
| 2024-11-20 | 58,700.00 | 62,300.00 | 58,300.00 | 60,200.00 | 60,200.00 | 989,754 |
| 2024-11-19 | 63,000.00 | 63,400.00 | 57,700.00 | 58,200.00 | 58,200.00 | 863,903 |
| 2024-11-18 | 64,300.00 | 65,700.00 | 61,800.00 | 63,900.00 | 63,900.00 | 643,456 |
| 2024-11-15 | 66,400.00 | 67,200.00 | 60,000.00 | 63,100.00 | 63,100.00 | 1,119,956 |
| 2024-11-14 | 59,100.00 | 65,700.00 | 58,900.00 | 64,100.00 | 64,100.00 | 1,505,758 |
| 2024-11-13 | 59,700.00 | 62,100.00 | 56,800.00 | 59,100.00 | 59,100.00 | 842,080 |
| 2024-11-12 | 64,300.00 | 69,200.00 | 60,600.00 | 61,200.00 | 61,200.00 | 1,958,989 |
| 2024-11-11 | 61,900.00 | 65,500.00 | 60,000.00 | 61,700.00 | 61,700.00 | 1,969,216 |
| 2024-11-08 | 55,200.00 | 64,000.00 | 54,600.00 | 62,500.00 | 62,500.00 | 3,496,938 |
| 2024-11-07 | 54,300.00 | 58,300.00 | 53,100.00 | 55,200.00 | 55,200.00 | 1,621,915 |
| 2024-11-06 | 48,200.00 | 57,200.00 | 48,000.00 | 54,300.00 | 54,300.00 | 3,807,648 |
| 2024-11-05 | 46,500.00 | 48,000.00 | 46,050.00 | 46,500.00 | 46,500.00 | 530,192 |
| 2024-11-04 | 45,000.00 | 47,650.00 | 43,900.00 | 46,700.00 | 46,700.00 | 785,440 |
| 2024-11-01 | 41,600.00 | 46,350.00 | 40,150.00 | 44,900.00 | 44,900.00 | 1,324,644 |
| 2024-10-31 | 43,300.00 | 44,100.00 | 41,450.00 | 42,150.00 | 42,150.00 | 417,977 |
| 2024-10-30 | 41,100.00 | 45,950.00 | 40,400.00 | 43,950.00 | 43,950.00 | 1,139,757 |
| 2024-10-29 | 36,450.00 | 42,500.00 | 36,450.00 | 41,100.00 | 41,100.00 | 1,869,145 |
| 2024-10-28 | 41,600.00 | 42,700.00 | 39,650.00 | 39,700.00 | 39,700.00 | 284,082 |
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.