Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,322.00
+4.00 (0.30%)
At close: Nov 21, 2025
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1,327.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,346.00 | 0.98% | 491,657 |
| Nov 25, 2025 | 1,319.00 | 1,337.00 | 1,316.00 | 1,333.00 | 1,333.00 | 0.60% | 256,446 |
| Nov 24, 2025 | 1,327.00 | 1,328.00 | 1,316.00 | 1,325.00 | 1,325.00 | 0.23% | 260,303 |
| Nov 21, 2025 | 1,310.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,322.00 | 0.30% | 413,969 |
| Nov 20, 2025 | 1,291.00 | 1,319.00 | 1,289.00 | 1,318.00 | 1,318.00 | 1.78% | 464,035 |
| Nov 19, 2025 | 1,288.00 | 1,299.00 | 1,283.00 | 1,295.00 | 1,295.00 | 0.47% | 240,891 |
| Nov 18, 2025 | 1,292.00 | 1,293.00 | 1,282.00 | 1,289.00 | 1,289.00 | -1.07% | 277,533 |
| Nov 17, 2025 | 1,302.00 | 1,307.00 | 1,283.00 | 1,303.00 | 1,303.00 | 0.08% | 234,798 |
| Nov 14, 2025 | 1,298.00 | 1,307.00 | 1,287.00 | 1,302.00 | 1,302.00 | 0.15% | 259,708 |
| Nov 13, 2025 | 1,298.00 | 1,300.00 | 1,283.00 | 1,300.00 | 1,300.00 | 0.15% | 153,239 |
| Nov 12, 2025 | 1,276.00 | 1,303.00 | 1,270.00 | 1,298.00 | 1,298.00 | 1.64% | 295,321 |
| Nov 11, 2025 | 1,275.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.31% | 312,009 |
| Nov 10, 2025 | 1,270.00 | 1,277.00 | 1,267.00 | 1,273.00 | 1,273.00 | 0.24% | 252,984 |
| Nov 7, 2025 | 1,265.00 | 1,274.00 | 1,248.00 | 1,270.00 | 1,270.00 | -0.47% | 413,973 |
| Nov 6, 2025 | 1,268.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,276.00 | 0.63% | 247,681 |
| Nov 5, 2025 | 1,269.00 | 1,276.00 | 1,242.00 | 1,268.00 | 1,268.00 | -0.70% | 553,236 |
| Nov 4, 2025 | 1,277.00 | 1,278.00 | 1,266.00 | 1,277.00 | 1,277.00 | - | 495,304 |
| Nov 3, 2025 | 1,287.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.78% | 354,594 |
| 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% | 248,459 |
| Oct 28, 2025 | 1,303.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.61% | 306,530 |
| Oct 27, 2025 | 1,298.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.39% | 237,627 |
| 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% | 207,773 |
| Oct 17, 2025 | 1,327.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,323.00 | -0.60% | 241,336 |
| 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% | 305,489 |
| 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% | 463,876 |
| Sep 19, 2025 | 1,320.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,322.00 | -0.08% | 183,695 |
| Sep 18, 2025 | 1,310.00 | 1,325.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.15% | 256,828 |
| 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 |