Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,004.00
+20.00 (2.03%)
Aug 26, 2026, 3:30 PM KST
Shinil Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 990.00 | 1,005.00 | 977.00 | 1,004.00 | 1,004.00 | 2.03% | 582,108 |
| Aug 25, 2026 | 970.00 | 990.00 | 949.00 | 984.00 | 984.00 | 1.44% | 860,040 |
| Aug 24, 2026 | 999.00 | 1,004.00 | 947.00 | 970.00 | 970.00 | -2.81% | 978,196 |
| Aug 21, 2026 | 1,003.00 | 1,006.00 | 997.00 | 998.00 | 998.00 | -0.99% | 521,627 |
| Aug 20, 2026 | 1,002.00 | 1,013.00 | 1,000.00 | 1,008.00 | 1,008.00 | 0.70% | 505,162 |
| Aug 19, 2026 | 1,012.00 | 1,012.00 | 1,000.00 | 1,001.00 | 1,001.00 | -1.38% | 494,124 |
| Aug 18, 2026 | 1,025.00 | 1,026.00 | 1,005.00 | 1,015.00 | 1,015.00 | -0.29% | 742,227 |
| Aug 14, 2026 | 1,007.00 | 1,040.00 | 999.00 | 1,018.00 | 1,018.00 | 2.21% | 1,385,299 |
| Aug 13, 2026 | 1,017.00 | 1,017.00 | 995.00 | 996.00 | 996.00 | -1.58% | 1,847,990 |
| Aug 12, 2026 | 1,046.00 | 1,046.00 | 1,010.00 | 1,012.00 | 1,012.00 | -2.41% | 1,270,037 |
| Aug 11, 2026 | 1,030.00 | 1,038.00 | 1,016.00 | 1,037.00 | 1,037.00 | 0.78% | 557,604 |
| Aug 10, 2026 | 1,033.00 | 1,035.00 | 1,011.00 | 1,029.00 | 1,029.00 | -0.29% | 975,404 |
| Aug 7, 2026 | 1,063.00 | 1,070.00 | 1,027.00 | 1,032.00 | 1,032.00 | -2.73% | 1,061,246 |
| Aug 6, 2026 | 1,104.00 | 1,111.00 | 1,060.00 | 1,061.00 | 1,061.00 | -3.28% | 1,353,934 |
| Aug 5, 2026 | 1,107.00 | 1,122.00 | 1,095.00 | 1,097.00 | 1,097.00 | 0.37% | 1,745,299 |
| Aug 4, 2026 | 1,139.00 | 1,144.00 | 1,086.00 | 1,093.00 | 1,093.00 | -1.00% | 2,638,685 |
| Aug 3, 2026 | 1,086.00 | 1,250.00 | 1,086.00 | 1,104.00 | 1,104.00 | 3.56% | 12,247,299 |
| Jul 31, 2026 | 1,030.00 | 1,071.00 | 1,015.00 | 1,066.00 | 1,066.00 | 5.54% | 1,878,170 |
| Jul 30, 2026 | 1,006.00 | 1,038.00 | 1,006.00 | 1,010.00 | 1,010.00 | 0.70% | 1,230,934 |
| Jul 29, 2026 | 1,074.00 | 1,086.00 | 994.00 | 1,003.00 | 1,003.00 | -5.20% | 2,360,450 |
| Jul 28, 2026 | 1,126.00 | 1,150.00 | 1,050.00 | 1,058.00 | 1,058.00 | -4.51% | 4,105,873 |
| Jul 27, 2026 | 1,088.00 | 1,198.00 | 1,088.00 | 1,108.00 | 1,108.00 | 5.42% | 16,857,349 |
| Jul 24, 2026 | 1,017.00 | 1,186.00 | 1,003.00 | 1,051.00 | 1,051.00 | 3.44% | 17,466,249 |
| Jul 23, 2026 | 1,005.00 | 1,018.00 | 996.00 | 1,016.00 | 1,016.00 | 1.30% | 1,525,410 |
| Jul 22, 2026 | 1,050.00 | 1,063.00 | 1,003.00 | 1,003.00 | 1,003.00 | -3.84% | 2,132,597 |
| Jul 21, 2026 | 1,065.00 | 1,075.00 | 1,025.00 | 1,043.00 | 1,043.00 | -2.07% | 1,970,862 |
| Jul 20, 2026 | 1,118.00 | 1,155.00 | 1,065.00 | 1,065.00 | 1,065.00 | -5.75% | 3,146,233 |
| Jul 16, 2026 | 1,130.00 | 1,268.00 | 1,103.00 | 1,130.00 | 1,130.00 | -0.53% | 26,923,382 |
| Jul 15, 2026 | 1,092.00 | 1,247.00 | 1,090.00 | 1,136.00 | 1,136.00 | 4.03% | 14,315,278 |
| Jul 14, 2026 | 1,177.00 | 1,228.00 | 1,078.00 | 1,092.00 | 1,092.00 | -8.62% | 10,409,161 |
| Jul 13, 2026 | 1,136.00 | 1,380.00 | 1,136.00 | 1,195.00 | 1,195.00 | 9.83% | 43,799,765 |
| Jul 10, 2026 | 1,061.00 | 1,107.00 | 1,061.00 | 1,088.00 | 1,088.00 | 2.74% | 968,298 |
| Jul 9, 2026 | 1,069.00 | 1,089.00 | 1,041.00 | 1,059.00 | 1,059.00 | -2.22% | 1,170,846 |
| Jul 8, 2026 | 1,122.00 | 1,133.00 | 1,070.00 | 1,083.00 | 1,083.00 | -4.67% | 2,355,944 |
| Jul 7, 2026 | 1,273.00 | 1,295.00 | 1,121.00 | 1,136.00 | 1,136.00 | -11.53% | 4,412,087 |
| Jul 6, 2026 | 1,177.00 | 1,430.00 | 1,177.00 | 1,284.00 | 1,284.00 | 10.03% | 34,492,383 |
| Jul 3, 2026 | 1,132.00 | 1,230.00 | 1,080.00 | 1,167.00 | 1,167.00 | 3.09% | 2,475,167 |
| Jul 2, 2026 | 1,141.00 | 1,169.00 | 1,125.00 | 1,132.00 | 1,132.00 | -1.57% | 377,521 |
| Jul 1, 2026 | 1,134.00 | 1,178.00 | 1,124.00 | 1,150.00 | 1,150.00 | 1.41% | 427,259 |
| Jun 30, 2026 | 1,140.00 | 1,179.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.39% | 421,974 |
| Jun 29, 2026 | 1,021.00 | 1,155.00 | 1,021.00 | 1,150.00 | 1,150.00 | 13.19% | 540,719 |
| Jun 26, 2026 | 1,050.00 | 1,053.00 | 1,010.00 | 1,016.00 | 1,016.00 | -2.87% | 625,030 |
| Jun 25, 2026 | 1,104.00 | 1,120.00 | 994.00 | 1,046.00 | 1,046.00 | -5.25% | 686,936 |
| Jun 24, 2026 | 1,058.00 | 1,110.00 | 1,058.00 | 1,104.00 | 1,104.00 | 3.18% | 724,039 |
| Jun 23, 2026 | 1,130.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.63% | 683,808 |
| Jun 22, 2026 | 1,145.00 | 1,167.00 | 1,142.00 | 1,146.00 | 1,146.00 | -1.80% | 378,445 |
| Jun 19, 2026 | 1,223.00 | 1,232.00 | 1,146.00 | 1,167.00 | 1,167.00 | -4.42% | 662,482 |
| Jun 18, 2026 | 1,276.00 | 1,284.00 | 1,218.00 | 1,221.00 | 1,221.00 | -3.86% | 715,609 |
| Jun 17, 2026 | 1,211.00 | 1,299.00 | 1,189.00 | 1,270.00 | 1,270.00 | 4.87% | 1,414,350 |
| Jun 16, 2026 | 1,189.00 | 1,217.00 | 1,186.00 | 1,211.00 | 1,211.00 | 1.85% | 402,876 |