Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,298.00
+8.00 (0.62%)
At close: Oct 2, 2025
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,282.00 | 1,302.00 | 1,282.00 | 1,298.00 | 1,298.00 | 0.62% | 293,067 |
| 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 |
| 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 |