Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 977.00
-22.00 (-2.20%)
Oct 26, 2026, 3:30 PM KST
Shinil Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 984.00 | 999.00 | 967.00 | 977.00 | 977.00 | -2.20% | 185,113 |
| Oct 23, 2026 | 1,000.00 | 1,001.00 | 979.00 | 999.00 | 999.00 | -0.10% | 187,657 |
| Oct 22, 2026 | 1,000.00 | 1,007.00 | 996.00 | 1,000.00 | 1,000.00 | - | 177,154 |
| Oct 21, 2026 | 1,012.00 | 1,020.00 | 998.00 | 1,000.00 | 1,000.00 | -1.19% | 263,584 |
| Oct 20, 2026 | 1,029.00 | 1,033.00 | 1,006.00 | 1,012.00 | 1,012.00 | -1.65% | 390,953 |
| Oct 19, 2026 | 1,022.00 | 1,037.00 | 1,016.00 | 1,029.00 | 1,029.00 | 0.10% | 211,909 |
| Oct 16, 2026 | 1,020.00 | 1,040.00 | 1,020.00 | 1,028.00 | 1,028.00 | -0.19% | 303,716 |
| Oct 15, 2026 | 1,024.00 | 1,038.00 | 1,003.00 | 1,030.00 | 1,030.00 | -0.48% | 502,962 |
| Oct 14, 2026 | 1,036.00 | 1,058.00 | 1,030.00 | 1,035.00 | 1,035.00 | 0.29% | 521,999 |
| Oct 13, 2026 | 1,014.00 | 1,035.00 | 997.00 | 1,032.00 | 1,032.00 | 1.67% | 684,902 |
| Oct 12, 2026 | 1,039.00 | 1,053.00 | 1,010.00 | 1,015.00 | 1,015.00 | -2.40% | 476,045 |
| Oct 8, 2026 | 1,052.00 | 1,056.00 | 1,030.00 | 1,040.00 | 1,040.00 | -0.76% | 421,324 |
| Oct 7, 2026 | 1,030.00 | 1,056.00 | 1,030.00 | 1,048.00 | 1,048.00 | 2.34% | 892,043 |
| Oct 6, 2026 | 1,011.00 | 1,029.00 | 1,003.00 | 1,024.00 | 1,024.00 | 1.39% | 727,027 |
| Oct 2, 2026 | 1,005.00 | 1,012.00 | 999.00 | 1,010.00 | 1,010.00 | 0.50% | 603,620 |
| Oct 1, 2026 | 999.00 | 1,008.00 | 993.00 | 1,005.00 | 1,005.00 | 1.11% | 570,663 |
| Sep 30, 2026 | 986.00 | 1,006.00 | 985.00 | 994.00 | 994.00 | 1.43% | 855,726 |
| Sep 29, 2026 | 928.00 | 1,009.00 | 920.00 | 980.00 | 980.00 | 4.81% | 2,567,091 |
| Sep 28, 2026 | 921.00 | 943.00 | 919.00 | 935.00 | 935.00 | 1.52% | 283,932 |
| Sep 23, 2026 | 928.00 | 940.00 | 920.00 | 921.00 | 921.00 | -0.54% | 194,138 |
| Sep 22, 2026 | 936.00 | 937.00 | 919.00 | 926.00 | 926.00 | -0.86% | 522,361 |
| Sep 21, 2026 | 958.00 | 959.00 | 933.00 | 934.00 | 934.00 | -2.20% | 572,201 |
| Sep 18, 2026 | 960.00 | 965.00 | 954.00 | 955.00 | 955.00 | -0.10% | 185,627 |
| Sep 17, 2026 | 964.00 | 966.00 | 954.00 | 956.00 | 956.00 | -0.83% | 265,853 |
| Sep 16, 2026 | 973.00 | 973.00 | 962.00 | 964.00 | 964.00 | -0.62% | 234,087 |
| Sep 15, 2026 | 965.00 | 979.00 | 962.00 | 970.00 | 970.00 | -0.41% | 186,963 |
| Sep 14, 2026 | 982.00 | 982.00 | 965.00 | 974.00 | 974.00 | -0.92% | 345,497 |
| Sep 11, 2026 | 987.00 | 991.00 | 976.00 | 983.00 | 983.00 | -0.41% | 173,146 |
| Sep 10, 2026 | 982.00 | 993.00 | 979.00 | 987.00 | 987.00 | 0.51% | 216,827 |
| Sep 9, 2026 | 981.00 | 990.00 | 979.00 | 982.00 | 982.00 | -0.41% | 249,061 |
| Sep 8, 2026 | 987.00 | 998.00 | 979.00 | 986.00 | 986.00 | -0.30% | 441,032 |
| Sep 7, 2026 | 1,002.00 | 1,003.00 | 987.00 | 989.00 | 989.00 | -0.80% | 445,862 |
| Sep 4, 2026 | 992.00 | 999.00 | 986.00 | 997.00 | 997.00 | 0.50% | 380,881 |
| Sep 3, 2026 | 994.00 | 999.00 | 982.00 | 992.00 | 992.00 | -0.20% | 386,138 |
| Sep 2, 2026 | 998.00 | 998.00 | 989.00 | 994.00 | 994.00 | -0.70% | 301,420 |
| Sep 1, 2026 | 999.00 | 1,004.00 | 989.00 | 1,001.00 | 1,001.00 | 0.10% | 373,630 |
| Aug 31, 2026 | 1,002.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | -0.79% | 347,430 |
| Aug 28, 2026 | 994.00 | 1,014.00 | 989.00 | 1,008.00 | 1,008.00 | 1.51% | 457,920 |
| Aug 27, 2026 | 1,008.00 | 1,013.00 | 990.00 | 993.00 | 993.00 | -1.10% | 476,849 |
| Aug 26, 2026 | 990.00 | 1,005.00 | 977.00 | 1,004.00 | 1,004.00 | 2.03% | 582,441 |
| Aug 25, 2026 | 970.00 | 990.00 | 949.00 | 984.00 | 984.00 | 1.44% | 867,537 |
| 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 |