Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,268.00
-9.00 (-0.70%)
Nov 5, 2025, 3:30 PM KST
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,269.00 | 1,276.00 | 1,242.00 | 1,254.00 | - | -1.80% | 424,518 |
| Nov 4, 2025 | 1,277.00 | 1,278.00 | 1,266.00 | 1,277.00 | 1,277.00 | - | 494,219 |
| Nov 3, 2025 | 1,287.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.78% | 359,477 |
| Oct 31, 2025 | 1,289.00 | 1,295.00 | 1,283.00 | 1,287.00 | 1,287.00 | -0.16% | 236,847 |
| Oct 30, 2025 | 1,295.00 | 1,297.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.39% | 344,389 |
| Oct 29, 2025 | 1,295.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.08% | 251,108 |
| Oct 28, 2025 | 1,303.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.61% | 320,272 |
| Oct 27, 2025 | 1,298.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.39% | 239,014 |
| Oct 24, 2025 | 1,313.00 | 1,316.00 | 1,291.00 | 1,298.00 | 1,298.00 | -0.99% | 293,276 |
| Oct 23, 2025 | 1,311.00 | 1,326.00 | 1,310.00 | 1,311.00 | 1,311.00 | -0.68% | 220,045 |
| Oct 22, 2025 | 1,304.00 | 1,322.00 | 1,288.00 | 1,320.00 | 1,320.00 | 1.23% | 349,949 |
| Oct 21, 2025 | 1,319.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.14% | 472,938 |
| Oct 20, 2025 | 1,323.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,319.00 | -0.30% | 212,128 |
| Oct 17, 2025 | 1,327.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,323.00 | -0.60% | 242,097 |
| Oct 16, 2025 | 1,320.00 | 1,333.00 | 1,319.00 | 1,331.00 | 1,331.00 | 0.68% | 437,285 |
| Oct 15, 2025 | 1,299.00 | 1,325.00 | 1,299.00 | 1,322.00 | 1,322.00 | 1.77% | 416,965 |
| Oct 14, 2025 | 1,296.00 | 1,307.00 | 1,293.00 | 1,299.00 | 1,299.00 | - | 348,883 |
| Oct 13, 2025 | 1,281.00 | 1,304.00 | 1,281.00 | 1,299.00 | 1,299.00 | - | 393,388 |
| Oct 10, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,299.00 | 1,299.00 | 0.08% | 312,722 |
| Oct 2, 2025 | 1,282.00 | 1,302.00 | 1,282.00 | 1,298.00 | 1,298.00 | 0.62% | 304,007 |
| Oct 1, 2025 | 1,284.00 | 1,292.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.39% | 161,609 |
| Sep 30, 2025 | 1,287.00 | 1,289.00 | 1,276.00 | 1,285.00 | 1,285.00 | -0.16% | 159,475 |
| Sep 29, 2025 | 1,281.00 | 1,288.00 | 1,276.00 | 1,287.00 | 1,287.00 | 0.47% | 236,396 |
| Sep 26, 2025 | 1,300.00 | 1,300.00 | 1,273.00 | 1,281.00 | 1,281.00 | -1.16% | 505,985 |
| Sep 25, 2025 | 1,282.00 | 1,297.00 | 1,281.00 | 1,296.00 | 1,296.00 | 0.62% | 249,659 |
| Sep 24, 2025 | 1,295.00 | 1,295.00 | 1,282.00 | 1,288.00 | 1,288.00 | -0.54% | 352,221 |
| Sep 23, 2025 | 1,301.00 | 1,301.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.46% | 595,833 |
| Sep 22, 2025 | 1,323.00 | 1,324.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.59% | 479,955 |
| Sep 19, 2025 | 1,320.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,322.00 | -0.08% | 185,295 |
| Sep 18, 2025 | 1,310.00 | 1,325.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.15% | 262,170 |
| Sep 17, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.38% | 280,684 |
| Sep 16, 2025 | 1,326.00 | 1,327.00 | 1,305.00 | 1,313.00 | 1,313.00 | -1.06% | 366,415 |
| Sep 15, 2025 | 1,339.00 | 1,343.00 | 1,325.00 | 1,327.00 | 1,327.00 | -0.90% | 271,800 |
| Sep 12, 2025 | 1,336.00 | 1,341.00 | 1,335.00 | 1,339.00 | 1,339.00 | 0.15% | 204,312 |
| Sep 11, 2025 | 1,333.00 | 1,338.00 | 1,328.00 | 1,337.00 | 1,337.00 | 0.30% | 181,684 |
| Sep 10, 2025 | 1,327.00 | 1,341.00 | 1,327.00 | 1,333.00 | 1,333.00 | 0.45% | 270,528 |
| Sep 9, 2025 | 1,326.00 | 1,329.00 | 1,323.00 | 1,327.00 | 1,327.00 | 0.08% | 200,520 |
| Sep 8, 2025 | 1,318.00 | 1,333.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.45% | 232,896 |
| Sep 5, 2025 | 1,319.00 | 1,323.00 | 1,316.00 | 1,320.00 | 1,320.00 | - | 144,953 |
| Sep 4, 2025 | 1,318.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 227,120 |
| Sep 3, 2025 | 1,319.00 | 1,323.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.08% | 148,145 |
| Sep 2, 2025 | 1,317.00 | 1,333.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.23% | 244,699 |
| Sep 1, 2025 | 1,337.00 | 1,340.00 | 1,315.00 | 1,316.00 | 1,316.00 | -1.94% | 328,232 |
| Aug 29, 2025 | 1,347.00 | 1,352.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.52% | 207,153 |
| Aug 28, 2025 | 1,342.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.07% | 162,200 |
| Aug 27, 2025 | 1,363.00 | 1,363.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.95% | 372,718 |
| Aug 26, 2025 | 1,360.00 | 1,369.00 | 1,359.00 | 1,363.00 | 1,363.00 | -0.07% | 205,046 |
| Aug 25, 2025 | 1,359.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,364.00 | 0.37% | 287,193 |
| Aug 22, 2025 | 1,354.00 | 1,376.00 | 1,354.00 | 1,359.00 | 1,359.00 | 0.37% | 224,001 |
| Aug 21, 2025 | 1,371.00 | 1,475.00 | 1,353.00 | 1,354.00 | 1,354.00 | 0.97% | 2,919,777 |