Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,413.00
-11.00 (-0.77%)
At close: Feb 24, 2026
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | -0.56% | 461,124 |
| Feb 23, 2026 | 1,395.00 | 1,424.00 | 1,395.00 | 1,424.00 | 1,424.00 | 2.15% | 691,108 |
| Feb 20, 2026 | 1,393.00 | 1,395.00 | 1,380.00 | 1,394.00 | 1,394.00 | 0.14% | 468,654 |
| Feb 19, 2026 | 1,407.00 | 1,407.00 | 1,389.00 | 1,392.00 | 1,392.00 | -0.78% | 433,053 |
| Feb 13, 2026 | 1,407.00 | 1,407.00 | 1,390.00 | 1,403.00 | 1,403.00 | -0.36% | 443,427 |
| Feb 12, 2026 | 1,417.00 | 1,417.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.21% | 329,318 |
| Feb 11, 2026 | 1,397.00 | 1,414.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.00% | 506,985 |
| Feb 10, 2026 | 1,397.00 | 1,399.00 | 1,385.00 | 1,397.00 | 1,397.00 | - | 330,006 |
| Feb 9, 2026 | 1,394.00 | 1,402.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.58% | 581,670 |
| Feb 6, 2026 | 1,371.00 | 1,391.00 | 1,350.00 | 1,389.00 | 1,389.00 | 1.31% | 773,864 |
| Feb 5, 2026 | 1,351.00 | 1,390.00 | 1,345.00 | 1,371.00 | 1,371.00 | 1.33% | 1,156,496 |
| Feb 4, 2026 | 1,344.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | 0.52% | 612,949 |
| Feb 3, 2026 | 1,332.00 | 1,347.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.90% | 647,888 |
| Feb 2, 2026 | 1,323.00 | 1,337.00 | 1,315.00 | 1,334.00 | 1,334.00 | 0.30% | 831,359 |
| Jan 30, 2026 | 1,323.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.53% | 797,459 |
| Jan 29, 2026 | 1,318.00 | 1,329.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.23% | 508,454 |
| Jan 28, 2026 | 1,329.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.68% | 512,489 |
| Jan 27, 2026 | 1,336.00 | 1,337.00 | 1,326.00 | 1,329.00 | 1,329.00 | -0.30% | 368,912 |
| Jan 26, 2026 | 1,310.00 | 1,360.00 | 1,308.00 | 1,333.00 | 1,333.00 | 1.76% | 1,215,234 |
| Jan 23, 2026 | 1,306.00 | 1,312.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.15% | 259,516 |
| Jan 22, 2026 | 1,305.00 | 1,312.00 | 1,297.00 | 1,308.00 | 1,308.00 | -0.30% | 438,005 |
| Jan 21, 2026 | 1,301.00 | 1,315.00 | 1,296.00 | 1,312.00 | 1,312.00 | -0.15% | 302,691 |
| Jan 20, 2026 | 1,301.00 | 1,326.00 | 1,300.00 | 1,314.00 | 1,314.00 | 1.00% | 373,312 |
| Jan 19, 2026 | 1,303.00 | 1,320.00 | 1,299.00 | 1,301.00 | 1,301.00 | -0.15% | 206,555 |
| Jan 16, 2026 | 1,303.00 | 1,306.00 | 1,301.00 | 1,303.00 | 1,303.00 | - | 80,413 |
| Jan 15, 2026 | 1,306.00 | 1,310.00 | 1,299.00 | 1,303.00 | 1,303.00 | -0.23% | 227,189 |
| Jan 14, 2026 | 1,306.00 | 1,313.00 | 1,303.00 | 1,306.00 | 1,306.00 | - | 218,708 |
| Jan 13, 2026 | 1,310.00 | 1,314.00 | 1,304.00 | 1,306.00 | 1,306.00 | -0.31% | 155,448 |
| Jan 12, 2026 | 1,315.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,310.00 | -0.38% | 180,211 |
| Jan 9, 2026 | 1,301.00 | 1,320.00 | 1,301.00 | 1,315.00 | 1,315.00 | 0.69% | 209,771 |
| Jan 8, 2026 | 1,311.00 | 1,318.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.38% | 219,430 |
| Jan 7, 2026 | 1,308.00 | 1,329.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.23% | 329,660 |
| Jan 6, 2026 | 1,315.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.76% | 250,708 |
| Jan 5, 2026 | 1,310.00 | 1,336.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.23% | 450,377 |
| Jan 2, 2026 | 1,300.00 | 1,429.00 | 1,297.00 | 1,315.00 | 1,315.00 | 0.54% | 3,427,120 |
| Dec 30, 2025 | 1,297.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,308.00 | 0.62% | 89,375 |
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.37% | 234,423 |
| Dec 26, 2025 | 1,313.00 | 1,322.00 | 1,310.00 | 1,318.00 | 1,308.00 | 0.38% | 253,063 |
| Dec 24, 2025 | 1,313.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,303.04 | - | 147,434 |
| Dec 23, 2025 | 1,325.00 | 1,332.00 | 1,312.00 | 1,313.00 | 1,303.04 | -1.06% | 151,379 |
| Dec 22, 2025 | 1,321.00 | 1,335.00 | 1,321.00 | 1,327.00 | 1,316.93 | 0.53% | 86,049 |
| Dec 19, 2025 | 1,321.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,309.98 | - | 140,201 |
| Dec 18, 2025 | 1,324.00 | 1,330.00 | 1,316.00 | 1,320.00 | 1,309.98 | -0.90% | 258,492 |
| Dec 17, 2025 | 1,315.00 | 1,340.00 | 1,315.00 | 1,332.00 | 1,321.89 | 1.14% | 285,424 |
| Dec 16, 2025 | 1,336.00 | 1,336.00 | 1,313.00 | 1,317.00 | 1,307.01 | -1.42% | 296,016 |
| Dec 15, 2025 | 1,336.00 | 1,345.00 | 1,329.00 | 1,336.00 | 1,325.86 | - | 256,323 |
| Dec 12, 2025 | 1,328.00 | 1,340.00 | 1,328.00 | 1,336.00 | 1,325.86 | 0.68% | 188,462 |
| Dec 11, 2025 | 1,314.00 | 1,331.00 | 1,309.00 | 1,327.00 | 1,316.93 | 0.99% | 289,472 |
| Dec 10, 2025 | 1,320.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,304.03 | -0.45% | 233,461 |
| Dec 9, 2025 | 1,324.00 | 1,329.00 | 1,307.00 | 1,320.00 | 1,309.98 | -0.30% | 226,653 |