Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,386.00
+8.00 (0.58%)
At close: Apr 3, 2026
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,387.00 | 1,391.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.58% | 243,479 |
| Apr 2, 2026 | 1,400.00 | 1,404.00 | 1,373.00 | 1,378.00 | 1,378.00 | -1.57% | 409,761 |
| Apr 1, 2026 | 1,387.00 | 1,404.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.45% | 583,154 |
| Mar 31, 2026 | 1,382.00 | 1,390.00 | 1,363.00 | 1,380.00 | 1,380.00 | -0.14% | 346,504 |
| Mar 30, 2026 | 1,377.00 | 1,386.00 | 1,345.00 | 1,382.00 | 1,382.00 | -0.58% | 244,998 |
| Mar 27, 2026 | 1,370.00 | 1,391.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.58% | 678,114 |
| Mar 26, 2026 | 1,400.00 | 1,405.00 | 1,381.00 | 1,382.00 | 1,382.00 | -1.00% | 371,935 |
| Mar 25, 2026 | 1,385.00 | 1,408.00 | 1,377.00 | 1,396.00 | 1,396.00 | 1.16% | 667,823 |
| Mar 24, 2026 | 1,377.00 | 1,395.00 | 1,359.00 | 1,380.00 | 1,380.00 | 0.44% | 414,447 |
| Mar 23, 2026 | 1,358.00 | 1,377.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.37% | 392,400 |
| Mar 20, 2026 | 1,367.00 | 1,372.00 | 1,361.00 | 1,369.00 | 1,369.00 | 0.51% | 269,682 |
| Mar 19, 2026 | 1,358.00 | 1,362.00 | 1,346.00 | 1,362.00 | 1,362.00 | -0.07% | 210,847 |
| Mar 18, 2026 | 1,372.00 | 1,383.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.94% | 543,339 |
| Mar 17, 2026 | 1,387.00 | 1,387.00 | 1,366.00 | 1,376.00 | 1,376.00 | -0.79% | 262,794 |
| Mar 16, 2026 | 1,380.00 | 1,389.00 | 1,366.00 | 1,387.00 | 1,387.00 | - | 308,925 |
| Mar 13, 2026 | 1,352.00 | 1,392.00 | 1,340.00 | 1,387.00 | 1,387.00 | 1.69% | 595,665 |
| Mar 12, 2026 | 1,358.00 | 1,364.00 | 1,344.00 | 1,364.00 | 1,364.00 | 0.44% | 337,359 |
| Mar 11, 2026 | 1,342.00 | 1,363.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.72% | 386,947 |
| Mar 10, 2026 | 1,349.00 | 1,354.00 | 1,323.00 | 1,335.00 | 1,335.00 | 0.60% | 224,444 |
| Mar 9, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,327.00 | -2.28% | 277,245 |
| Mar 6, 2026 | 1,341.00 | 1,358.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.12% | 357,559 |
| Mar 5, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,343.00 | 1,343.00 | 4.84% | 656,889 |
| Mar 4, 2026 | 1,310.00 | 1,330.00 | 1,261.00 | 1,281.00 | 1,281.00 | -4.12% | 1,656,470 |
| Mar 3, 2026 | 1,358.00 | 1,375.00 | 1,335.00 | 1,336.00 | 1,336.00 | -2.98% | 518,264 |
| Feb 27, 2026 | 1,381.00 | 1,383.00 | 1,372.00 | 1,377.00 | 1,377.00 | -0.58% | 340,730 |
| Feb 26, 2026 | 1,409.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 616,986 |
| Feb 25, 2026 | 1,416.00 | 1,416.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.42% | 588,036 |
| 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 |