Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 41,700.00 | 43,750.00 | 40,750.00 | 41,850.00 | 41,850.00 | 306,361 |
| 2024-10-24 | 42,350.00 | 42,900.00 | 41,000.00 | 41,650.00 | 41,650.00 | 209,859 |
| 2024-10-23 | 42,350.00 | 44,400.00 | 41,300.00 | 42,750.00 | 42,750.00 | 264,630 |
| 2024-10-22 | 44,250.00 | 44,300.00 | 42,100.00 | 42,200.00 | 42,200.00 | 173,922 |
| 2024-10-21 | 45,250.00 | 46,600.00 | 44,250.00 | 44,250.00 | 44,250.00 | 301,974 |
| 2024-10-18 | 44,600.00 | 45,450.00 | 43,250.00 | 44,650.00 | 44,650.00 | 283,657 |
| 2024-10-17 | 41,000.00 | 44,950.00 | 41,000.00 | 44,600.00 | 44,600.00 | 523,700 |
| 2024-10-16 | 42,750.00 | 42,750.00 | 40,550.00 | 40,700.00 | 40,700.00 | 355,570 |
| 2024-10-15 | 44,200.00 | 44,400.00 | 42,500.00 | 43,450.00 | 43,450.00 | 313,702 |
| 2024-10-14 | 43,500.00 | 45,050.00 | 43,000.00 | 43,800.00 | 43,800.00 | 211,479 |
| 2024-10-11 | 44,200.00 | 44,700.00 | 43,250.00 | 43,500.00 | 43,500.00 | 245,607 |
| 2024-10-10 | 45,800.00 | 46,500.00 | 44,500.00 | 44,750.00 | 44,750.00 | 214,407 |
| 2024-10-08 | 46,500.00 | 47,100.00 | 45,200.00 | 45,250.00 | 45,250.00 | 221,053 |
| 2024-10-07 | 46,650.00 | 47,500.00 | 44,900.00 | 47,100.00 | 47,100.00 | 468,475 |
| 2024-10-04 | 44,600.00 | 47,450.00 | 43,800.00 | 45,950.00 | 45,950.00 | 370,495 |
| 2024-10-02 | 47,250.00 | 47,700.00 | 43,700.00 | 44,000.00 | 44,000.00 | 382,483 |
| 2024-09-30 | 47,250.00 | 48,100.00 | 45,900.00 | 47,850.00 | 47,850.00 | 350,219 |
| 2024-09-27 | 49,650.00 | 49,750.00 | 47,000.00 | 47,850.00 | 47,850.00 | 384,140 |
| 2024-09-26 | 47,050.00 | 49,500.00 | 46,250.00 | 49,150.00 | 49,150.00 | 599,381 |
| 2024-09-25 | 45,500.00 | 47,800.00 | 45,400.00 | 46,500.00 | 46,500.00 | 779,151 |
| 2024-09-24 | 43,600.00 | 45,000.00 | 43,600.00 | 44,850.00 | 44,850.00 | 451,542 |
| 2024-09-23 | 43,850.00 | 44,100.00 | 42,200.00 | 43,450.00 | 43,450.00 | 463,334 |
| 2024-09-20 | 44,000.00 | 44,300.00 | 42,500.00 | 43,000.00 | 43,000.00 | 462,080 |
| 2024-09-19 | 39,500.00 | 44,100.00 | 39,400.00 | 43,050.00 | 43,050.00 | 1,208,159 |
| 2024-09-13 | 40,750.00 | 40,950.00 | 38,950.00 | 39,700.00 | 39,700.00 | 408,528 |
| 2024-09-12 | 36,750.00 | 40,750.00 | 36,650.00 | 39,950.00 | 39,950.00 | 1,472,479 |
| 2024-09-11 | 32,650.00 | 36,800.00 | 32,650.00 | 35,300.00 | 35,300.00 | 1,273,882 |
| 2024-09-10 | 33,700.00 | 34,700.00 | 32,400.00 | 32,500.00 | 32,500.00 | 433,508 |
| 2024-09-09 | 28,700.00 | 34,750.00 | 28,050.00 | 33,300.00 | 33,300.00 | 1,249,011 |
| 2024-09-06 | 31,500.00 | 31,750.00 | 29,400.00 | 29,650.00 | 29,650.00 | 651,165 |
| 2024-09-05 | 35,000.00 | 35,600.00 | 31,550.00 | 32,000.00 | 32,000.00 | 792,777 |
| 2024-09-04 | 35,100.00 | 36,250.00 | 35,000.00 | 35,050.00 | 35,050.00 | 447,147 |
| 2024-09-03 | 38,150.00 | 39,200.00 | 37,100.00 | 37,250.00 | 37,250.00 | 398,146 |
| 2024-09-02 | 39,400.00 | 39,450.00 | 37,000.00 | 38,000.00 | 38,000.00 | 435,534 |
| 2024-08-30 | 39,350.00 | 40,500.00 | 38,650.00 | 39,000.00 | 39,000.00 | 491,333 |
| 2024-08-29 | 39,850.00 | 40,300.00 | 39,100.00 | 39,250.00 | 39,250.00 | 807,161 |
| 2024-08-28 | 41,950.00 | 42,100.00 | 41,400.00 | 41,500.00 | 41,500.00 | 238,629 |
| 2024-08-27 | 41,750.00 | 42,650.00 | 41,250.00 | 42,300.00 | 42,300.00 | 237,493 |
| 2024-08-26 | 43,300.00 | 44,300.00 | 41,950.00 | 41,950.00 | 41,950.00 | 324,127 |
| 2024-08-23 | 41,950.00 | 44,750.00 | 41,500.00 | 43,950.00 | 43,950.00 | 569,440 |
| 2024-08-22 | 45,550.00 | 45,950.00 | 42,500.00 | 42,500.00 | 42,500.00 | 720,940 |
| 2024-08-21 | 42,800.00 | 43,300.00 | 41,800.00 | 42,450.00 | 42,450.00 | 464,211 |
| 2024-08-20 | 45,900.00 | 46,400.00 | 44,000.00 | 44,000.00 | 44,000.00 | 590,136 |
| 2024-08-19 | 46,250.00 | 46,400.00 | 44,550.00 | 44,800.00 | 44,800.00 | 590,188 |
| 2024-08-16 | 45,000.00 | 49,450.00 | 44,600.00 | 48,100.00 | 48,100.00 | 2,633,286 |
| 2024-08-14 | 42,400.00 | 44,200.00 | 41,900.00 | 41,900.00 | 41,900.00 | 891,940 |
| 2024-08-13 | 44,600.00 | 44,900.00 | 41,500.00 | 41,500.00 | 41,500.00 | 722,578 |
| 2024-08-12 | 46,000.00 | 46,200.00 | 43,500.00 | 44,550.00 | 44,550.00 | 812,386 |
| 2024-08-09 | 47,250.00 | 48,100.00 | 45,850.00 | 45,850.00 | 45,850.00 | 951,094 |
| 2024-08-08 | 47,800.00 | 48,850.00 | 45,850.00 | 46,150.00 | 46,150.00 | 969,895 |
| 2024-08-07 | 46,950.00 | 51,400.00 | 46,000.00 | 49,800.00 | 49,800.00 | 2,042,131 |
| 2024-08-06 | 48,200.00 | 50,200.00 | 46,100.00 | 47,850.00 | 47,850.00 | 1,607,795 |
| 2024-08-05 | 50,200.00 | 51,200.00 | 41,100.00 | 46,000.00 | 46,000.00 | 1,991,528 |
| 2024-08-02 | 54,200.00 | 55,300.00 | 49,800.00 | 52,800.00 | 52,800.00 | 2,818,038 |
| 2024-08-01 | 54,300.00 | 57,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 4,381,014 |
| 2024-07-31 | 53,300.00 | 54,800.00 | 49,600.00 | 50,300.00 | 50,300.00 | 3,205,739 |
| 2024-07-30 | 55,200.00 | 61,300.00 | 50,900.00 | 55,500.00 | 55,500.00 | 12,895,790 |
| 2024-07-29 | 44,900.00 | 50,200.00 | 40,200.00 | 50,200.00 | 50,200.00 | 17,384,640 |
← NewerPage 9 of 9 · 538 trading days
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.