Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,327.00
+1.00 (0.08%)
Last updated: Sep 9, 2025, 10:15 AM KST
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,326.00 | 1,329.00 | 1,326.00 | 1,327.00 | - | 0.08% | 41,791 |
| Sep 8, 2025 | 1,318.00 | 1,333.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.45% | 232,766 |
| 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 |
| Aug 20, 2025 | 1,350.00 | 1,350.00 | 1,326.00 | 1,341.00 | 1,341.00 | -0.67% | 407,320 |
| Aug 19, 2025 | 1,358.00 | 1,366.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.95% | 325,274 |
| Aug 18, 2025 | 1,366.00 | 1,369.00 | 1,359.00 | 1,363.00 | 1,363.00 | -0.29% | 269,192 |
| Aug 14, 2025 | 1,365.00 | 1,382.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.58% | 397,408 |
| Aug 13, 2025 | 1,382.00 | 1,386.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.22% | 272,817 |
| Aug 12, 2025 | 1,372.00 | 1,393.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.07% | 207,752 |
| Aug 11, 2025 | 1,380.00 | 1,388.00 | 1,367.00 | 1,377.00 | 1,377.00 | -0.36% | 379,557 |
| Aug 8, 2025 | 1,404.00 | 1,409.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.64% | 426,217 |
| Aug 7, 2025 | 1,419.00 | 1,419.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.43% | 217,780 |
| Aug 6, 2025 | 1,396.00 | 1,413.00 | 1,394.00 | 1,411.00 | 1,411.00 | 1.22% | 192,730 |
| Aug 5, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,394.00 | 1,394.00 | 0.65% | 290,955 |
| Aug 4, 2025 | 1,373.00 | 1,397.00 | 1,362.00 | 1,385.00 | 1,385.00 | 0.87% | 316,051 |
| Aug 1, 2025 | 1,413.00 | 1,413.00 | 1,369.00 | 1,373.00 | 1,373.00 | -2.90% | 918,633 |
| Jul 31, 2025 | 1,425.00 | 1,430.00 | 1,411.00 | 1,414.00 | 1,414.00 | -0.70% | 474,979 |
| Jul 30, 2025 | 1,420.00 | 1,431.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.35% | 455,389 |
| Jul 29, 2025 | 1,442.00 | 1,444.00 | 1,408.00 | 1,429.00 | 1,429.00 | -0.90% | 623,286 |
| Jul 28, 2025 | 1,471.00 | 1,475.00 | 1,438.00 | 1,442.00 | 1,442.00 | -1.10% | 837,011 |
| Jul 25, 2025 | 1,465.00 | 1,483.00 | 1,444.00 | 1,458.00 | 1,458.00 | 0.14% | 795,210 |
| Jul 24, 2025 | 1,466.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.55% | 593,365 |
| Jul 23, 2025 | 1,485.00 | 1,486.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.41% | 660,787 |
| Jul 22, 2025 | 1,516.00 | 1,516.00 | 1,476.00 | 1,485.00 | 1,485.00 | -2.04% | 822,485 |
| Jul 21, 2025 | 1,495.00 | 1,520.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.81% | 891,752 |
| Jul 18, 2025 | 1,484.00 | 1,495.00 | 1,474.00 | 1,489.00 | 1,489.00 | 0.54% | 538,404 |
| Jul 17, 2025 | 1,480.00 | 1,485.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.34% | 451,562 |
| Jul 16, 2025 | 1,509.00 | 1,509.00 | 1,481.00 | 1,486.00 | 1,486.00 | -1.20% | 905,524 |
| Jul 15, 2025 | 1,520.00 | 1,525.00 | 1,498.00 | 1,504.00 | 1,504.00 | -0.99% | 957,792 |
| Jul 14, 2025 | 1,534.00 | 1,535.00 | 1,515.00 | 1,519.00 | 1,519.00 | -1.04% | 979,512 |
| Jul 11, 2025 | 1,545.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.52% | 1,511,051 |
| Jul 10, 2025 | 1,568.00 | 1,568.00 | 1,528.00 | 1,543.00 | 1,543.00 | -1.34% | 1,560,176 |
| Jul 9, 2025 | 1,595.00 | 1,596.00 | 1,561.00 | 1,564.00 | 1,564.00 | -1.51% | 1,694,667 |
| Jul 8, 2025 | 1,584.00 | 1,595.00 | 1,573.00 | 1,588.00 | 1,588.00 | 0.13% | 1,895,132 |
| Jul 7, 2025 | 1,600.00 | 1,624.00 | 1,558.00 | 1,586.00 | 1,586.00 | 0.51% | 3,791,239 |
| Jul 4, 2025 | 1,611.00 | 1,619.00 | 1,576.00 | 1,578.00 | 1,578.00 | -2.65% | 2,821,704 |
| Jul 3, 2025 | 1,617.00 | 1,628.00 | 1,565.00 | 1,621.00 | 1,621.00 | 0.25% | 6,505,657 |
| Jul 2, 2025 | 1,540.00 | 1,773.00 | 1,518.00 | 1,617.00 | 1,617.00 | 6.03% | 51,841,883 |
| Jul 1, 2025 | 1,492.00 | 1,532.00 | 1,481.00 | 1,525.00 | 1,525.00 | 2.49% | 1,466,276 |