Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 172,500.00 | 189,000.00 | 172,500.00 | 189,000.00 | 189,000.00 | 202,691 |
| 2026-10-16 | 180,400.00 | 184,800.00 | 173,200.00 | 182,100.00 | 182,100.00 | 391,396 |
| 2026-10-15 | 196,900.00 | 197,000.00 | 172,300.00 | 177,500.00 | 177,500.00 | 482,371 |
| 2026-10-14 | 213,500.00 | 220,000.00 | 206,500.00 | 212,000.00 | 212,000.00 | 250,223 |
| 2026-10-13 | 208,000.00 | 214,500.00 | 199,800.00 | 211,000.00 | 211,000.00 | 330,237 |
| 2026-10-12 | 223,000.00 | 229,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | 298,351 |
| 2026-10-08 | 228,500.00 | 231,000.00 | 217,500.00 | 222,500.00 | 222,500.00 | 290,318 |
| 2026-10-07 | 247,500.00 | 247,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | 417,822 |
| 2026-10-06 | 231,500.00 | 238,000.00 | 225,000.00 | 235,000.00 | 235,000.00 | 342,343 |
| 2026-10-02 | 217,500.00 | 227,000.00 | 211,500.00 | 227,000.00 | 227,000.00 | 430,010 |
| 2026-10-01 | 208,500.00 | 213,500.00 | 203,000.00 | 213,500.00 | 213,500.00 | 214,487 |
| 2026-09-30 | 211,500.00 | 215,000.00 | 208,000.00 | 212,500.00 | 212,500.00 | 247,515 |
| 2026-09-29 | 200,500.00 | 206,000.00 | 199,800.00 | 206,000.00 | 206,000.00 | 160,867 |
| 2026-09-28 | 207,500.00 | 210,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | 186,037 |
| 2026-09-23 | 208,500.00 | 208,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 124,718 |
| 2026-09-22 | 209,500.00 | 215,000.00 | 203,500.00 | 205,000.00 | 205,000.00 | 239,074 |
| 2026-09-21 | 211,500.00 | 211,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | 183,721 |
| 2026-09-18 | 205,000.00 | 213,500.00 | 201,500.00 | 211,500.00 | 211,500.00 | 347,679 |
| 2026-09-17 | 201,000.00 | 204,000.00 | 195,500.00 | 201,000.00 | 201,000.00 | 214,373 |
| 2026-09-16 | 189,300.00 | 198,300.00 | 188,800.00 | 196,300.00 | 196,300.00 | 288,382 |
| 2026-09-15 | 195,100.00 | 195,100.00 | 185,100.00 | 187,500.00 | 187,500.00 | 373,287 |
| 2026-09-14 | 194,000.00 | 203,000.00 | 191,800.00 | 198,000.00 | 198,000.00 | 295,201 |
| 2026-09-11 | 190,400.00 | 199,200.00 | 189,700.00 | 198,600.00 | 198,600.00 | 237,733 |
| 2026-09-10 | 204,000.00 | 207,000.00 | 193,800.00 | 196,200.00 | 196,200.00 | 521,342 |
| 2026-09-09 | 204,000.00 | 215,000.00 | 203,000.00 | 210,500.00 | 210,500.00 | 362,165 |
| 2026-09-08 | 199,900.00 | 211,000.00 | 198,500.00 | 201,000.00 | 201,000.00 | 367,962 |
| 2026-09-07 | 195,900.00 | 200,000.00 | 194,000.00 | 198,900.00 | 198,900.00 | 308,845 |
| 2026-09-04 | 193,700.00 | 197,600.00 | 189,500.00 | 191,700.00 | 191,700.00 | 270,997 |
| 2026-09-03 | 193,500.00 | 195,900.00 | 181,400.00 | 186,500.00 | 186,500.00 | 335,420 |
| 2026-09-02 | 187,800.00 | 194,200.00 | 183,800.00 | 183,800.00 | 183,800.00 | 172,912 |
| 2026-09-01 | 200,000.00 | 200,500.00 | 192,500.00 | 195,600.00 | 195,600.00 | 214,075 |
| 2026-08-31 | 198,800.00 | 202,500.00 | 191,800.00 | 196,100.00 | 196,100.00 | 236,338 |
| 2026-08-28 | 200,000.00 | 207,500.00 | 193,700.00 | 202,500.00 | 202,500.00 | 322,575 |
| 2026-08-27 | 188,900.00 | 203,000.00 | 185,800.00 | 201,500.00 | 201,500.00 | 894,671 |
| 2026-08-26 | 171,500.00 | 178,300.00 | 169,100.00 | 176,900.00 | 176,900.00 | 155,289 |
| 2026-08-25 | 161,600.00 | 169,500.00 | 155,900.00 | 169,300.00 | 169,300.00 | 121,621 |
| 2026-08-24 | 164,800.00 | 167,800.00 | 161,700.00 | 165,100.00 | 165,100.00 | 100,800 |
| 2026-08-21 | 178,000.00 | 178,100.00 | 163,500.00 | 164,800.00 | 164,800.00 | 405,679 |
| 2026-08-20 | 177,100.00 | 179,200.00 | 174,000.00 | 179,200.00 | 179,200.00 | 107,517 |
| 2026-08-19 | 169,100.00 | 181,300.00 | 166,200.00 | 175,700.00 | 175,700.00 | 165,311 |
| 2026-08-18 | 183,900.00 | 187,900.00 | 176,500.00 | 179,200.00 | 179,200.00 | 261,878 |
| 2026-08-14 | 190,400.00 | 190,400.00 | 174,600.00 | 182,500.00 | 182,500.00 | 344,392 |
| 2026-08-13 | 192,700.00 | 197,900.00 | 186,500.00 | 188,000.00 | 188,000.00 | 284,884 |
| 2026-08-12 | 193,500.00 | 195,000.00 | 188,500.00 | 189,100.00 | 189,100.00 | 283,450 |
| 2026-08-11 | 183,900.00 | 186,600.00 | 177,900.00 | 184,700.00 | 184,700.00 | 245,463 |
| 2026-08-10 | 169,600.00 | 186,600.00 | 169,100.00 | 183,800.00 | 183,800.00 | 659,770 |
| 2026-08-07 | 167,700.00 | 167,900.00 | 155,600.00 | 157,300.00 | 157,300.00 | 258,708 |
| 2026-08-06 | 167,200.00 | 168,900.00 | 156,900.00 | 161,400.00 | 161,400.00 | 211,458 |
| 2026-08-05 | 162,200.00 | 167,700.00 | 158,500.00 | 167,200.00 | 167,200.00 | 177,555 |
| 2026-08-04 | 150,400.00 | 153,000.00 | 145,000.00 | 152,900.00 | 152,900.00 | 155,107 |
| 2026-08-03 | 143,500.00 | 148,400.00 | 139,400.00 | 145,600.00 | 145,600.00 | 143,168 |
| 2026-07-31 | 132,000.00 | 143,900.00 | 131,400.00 | 143,200.00 | 143,200.00 | 292,392 |
| 2026-07-30 | 123,300.00 | 131,500.00 | 118,800.00 | 120,800.00 | 120,800.00 | 332,834 |
| 2026-07-29 | 147,000.00 | 148,900.00 | 115,800.00 | 127,800.00 | 127,800.00 | 449,988 |
| 2026-07-28 | 158,500.00 | 159,700.00 | 143,100.00 | 145,800.00 | 145,800.00 | 214,656 |
| 2026-07-27 | 175,300.00 | 175,500.00 | 163,000.00 | 166,400.00 | 166,400.00 | 164,404 |
| 2026-07-24 | 179,700.00 | 182,900.00 | 167,200.00 | 170,800.00 | 170,800.00 | 174,425 |
| 2026-07-23 | 169,300.00 | 184,000.00 | 169,300.00 | 183,600.00 | 183,600.00 | 291,258 |
| 2026-07-22 | 171,600.00 | 175,900.00 | 165,900.00 | 166,700.00 | 166,700.00 | 143,523 |
| 2026-07-21 | 159,200.00 | 167,000.00 | 152,900.00 | 164,800.00 | 164,800.00 | 168,701 |
Page 1 of 2 · 61 trading daysOlder →
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.