Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,478.00
+16.00 (1.09%)
Apr 24, 2026, 3:30 PM KST
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,466.00 | 1,484.00 | 1,466.00 | 1,478.00 | 1,478.00 | 1.09% | 465,810 |
| Apr 23, 2026 | 1,497.00 | 1,497.00 | 1,447.00 | 1,462.00 | 1,462.00 | 0.41% | 534,164 |
| Apr 22, 2026 | 1,470.00 | 1,472.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.95% | 592,300 |
| Apr 21, 2026 | 1,471.00 | 1,487.00 | 1,467.00 | 1,470.00 | 1,470.00 | -0.07% | 435,984 |
| Apr 20, 2026 | 1,482.00 | 1,494.00 | 1,468.00 | 1,471.00 | 1,471.00 | -0.47% | 647,647 |
| Apr 17, 2026 | 1,493.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.87% | 640,876 |
| Apr 16, 2026 | 1,456.00 | 1,495.00 | 1,456.00 | 1,491.00 | 1,491.00 | 2.47% | 1,104,723 |
| Apr 15, 2026 | 1,450.00 | 1,462.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.25% | 792,569 |
| Apr 14, 2026 | 1,424.00 | 1,444.00 | 1,414.00 | 1,437.00 | 1,437.00 | 1.84% | 862,169 |
| Apr 13, 2026 | 1,385.00 | 1,418.00 | 1,379.00 | 1,411.00 | 1,411.00 | 1.73% | 670,194 |
| Apr 10, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,387.00 | 1,387.00 | 0.80% | 432,046 |
| Apr 9, 2026 | 1,385.00 | 1,385.00 | 1,372.00 | 1,376.00 | 1,376.00 | -0.36% | 161,904 |
| Apr 8, 2026 | 1,376.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.44% | 510,115 |
| Apr 7, 2026 | 1,382.00 | 1,385.00 | 1,364.00 | 1,375.00 | 1,375.00 | -0.51% | 248,480 |
| Apr 6, 2026 | 1,385.00 | 1,393.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.22% | 256,070 |
| Apr 3, 2026 | 1,387.00 | 1,391.00 | 1,382.00 | 1,385.00 | 1,385.00 | 0.51% | 269,317 |
| Apr 2, 2026 | 1,400.00 | 1,404.00 | 1,373.00 | 1,378.00 | 1,378.00 | -1.57% | 410,845 |
| Apr 1, 2026 | 1,387.00 | 1,404.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.45% | 584,865 |
| Mar 31, 2026 | 1,382.00 | 1,390.00 | 1,363.00 | 1,380.00 | 1,380.00 | -0.14% | 359,013 |
| Mar 30, 2026 | 1,377.00 | 1,386.00 | 1,345.00 | 1,382.00 | 1,382.00 | -0.58% | 245,949 |
| Mar 27, 2026 | 1,370.00 | 1,391.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.58% | 679,677 |
| 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% | 672,235 |
| Mar 24, 2026 | 1,377.00 | 1,395.00 | 1,359.00 | 1,380.00 | 1,380.00 | 0.44% | 418,561 |
| Mar 23, 2026 | 1,358.00 | 1,377.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.37% | 397,493 |
| Mar 20, 2026 | 1,367.00 | 1,372.00 | 1,361.00 | 1,369.00 | 1,369.00 | 0.51% | 275,413 |
| Mar 19, 2026 | 1,358.00 | 1,362.00 | 1,346.00 | 1,362.00 | 1,362.00 | -0.07% | 212,045 |
| Mar 18, 2026 | 1,372.00 | 1,383.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.94% | 545,591 |
| Mar 17, 2026 | 1,387.00 | 1,387.00 | 1,366.00 | 1,376.00 | 1,376.00 | -0.79% | 263,522 |
| 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% | 598,280 |
| 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% | 226,499 |
| Mar 9, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,327.00 | -2.28% | 327,857 |
| 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% | 657,670 |
| 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% | 519,419 |
| 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% | 591,338 |
| Feb 24, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | -0.56% | 462,413 |
| Feb 23, 2026 | 1,395.00 | 1,424.00 | 1,395.00 | 1,424.00 | 1,424.00 | 2.15% | 708,719 |
| 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% | 451,280 |
| Feb 12, 2026 | 1,417.00 | 1,417.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.21% | 330,117 |
| Feb 11, 2026 | 1,397.00 | 1,414.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.00% | 511,230 |
| Feb 10, 2026 | 1,397.00 | 1,399.00 | 1,385.00 | 1,397.00 | 1,397.00 | - | 333,076 |