Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,315.00
+9.00 (0.69%)
At close: Jan 9, 2026
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 1,337.00 | 1,343.00 | 1,319.00 | 1,324.00 | 1,313.95 | -1.41% | 258,013 |
| Dec 5, 2025 | 1,348.00 | 1,348.00 | 1,333.00 | 1,343.00 | 1,332.81 | 0.07% | 171,268 |
| Dec 4, 2025 | 1,352.00 | 1,352.00 | 1,334.00 | 1,342.00 | 1,331.82 | -0.74% | 261,946 |
| Dec 3, 2025 | 1,343.00 | 1,356.00 | 1,328.00 | 1,352.00 | 1,341.74 | 1.27% | 291,161 |
| Dec 2, 2025 | 1,353.00 | 1,354.00 | 1,329.00 | 1,335.00 | 1,324.87 | -1.40% | 656,227 |
| Dec 1, 2025 | 1,369.00 | 1,369.00 | 1,347.00 | 1,354.00 | 1,343.73 | -1.02% | 514,282 |
| Nov 28, 2025 | 1,345.00 | 1,369.00 | 1,337.00 | 1,368.00 | 1,357.62 | 1.71% | 731,463 |
| Nov 27, 2025 | 1,346.00 | 1,353.00 | 1,333.00 | 1,345.00 | 1,334.80 | -0.07% | 261,591 |
| Nov 26, 2025 | 1,327.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,335.79 | 0.98% | 494,814 |
| Nov 25, 2025 | 1,319.00 | 1,337.00 | 1,316.00 | 1,333.00 | 1,322.89 | 0.60% | 256,446 |
| Nov 24, 2025 | 1,327.00 | 1,328.00 | 1,316.00 | 1,325.00 | 1,314.95 | 0.23% | 267,596 |
| Nov 21, 2025 | 1,310.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,311.97 | 0.30% | 415,370 |
| Nov 20, 2025 | 1,291.00 | 1,319.00 | 1,289.00 | 1,318.00 | 1,308.00 | 1.78% | 466,387 |
| Nov 19, 2025 | 1,288.00 | 1,299.00 | 1,283.00 | 1,295.00 | 1,285.17 | 0.47% | 240,891 |
| Nov 18, 2025 | 1,292.00 | 1,293.00 | 1,282.00 | 1,289.00 | 1,279.22 | -1.07% | 277,533 |
| Nov 17, 2025 | 1,302.00 | 1,307.00 | 1,283.00 | 1,303.00 | 1,293.11 | 0.08% | 234,798 |
| Nov 14, 2025 | 1,298.00 | 1,307.00 | 1,287.00 | 1,302.00 | 1,292.12 | 0.15% | 259,708 |
| Nov 13, 2025 | 1,298.00 | 1,300.00 | 1,283.00 | 1,300.00 | 1,290.14 | 0.15% | 153,239 |
| Nov 12, 2025 | 1,276.00 | 1,303.00 | 1,270.00 | 1,298.00 | 1,288.15 | 1.64% | 295,321 |
| Nov 11, 2025 | 1,275.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,267.31 | 0.31% | 312,009 |
| Nov 10, 2025 | 1,270.00 | 1,277.00 | 1,267.00 | 1,273.00 | 1,263.34 | 0.24% | 252,984 |
| Nov 7, 2025 | 1,265.00 | 1,274.00 | 1,248.00 | 1,270.00 | 1,260.36 | -0.47% | 413,973 |
| Nov 6, 2025 | 1,268.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,266.32 | 0.63% | 247,681 |
| Nov 5, 2025 | 1,269.00 | 1,276.00 | 1,242.00 | 1,268.00 | 1,258.38 | -0.70% | 553,236 |
| Nov 4, 2025 | 1,277.00 | 1,278.00 | 1,266.00 | 1,277.00 | 1,267.31 | - | 495,304 |
| Nov 3, 2025 | 1,287.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,267.31 | -0.78% | 354,594 |
| Oct 31, 2025 | 1,289.00 | 1,295.00 | 1,283.00 | 1,287.00 | 1,277.24 | -0.16% | 236,847 |
| Oct 30, 2025 | 1,295.00 | 1,297.00 | 1,286.00 | 1,289.00 | 1,279.22 | -0.39% | 344,389 |
| Oct 29, 2025 | 1,295.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,284.18 | -0.08% | 248,459 |