Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,021.00
-25.00 (-2.39%)
Last updated: Jun 26, 2026, 2:26 PM KST
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,050.00 | 1,053.00 | 1,010.00 | 1,016.00 | 1,016.00 | -2.87% | 624,563 |
| Jun 25, 2026 | 1,104.00 | 1,120.00 | 994.00 | 1,046.00 | 1,046.00 | -5.25% | 685,156 |
| Jun 24, 2026 | 1,058.00 | 1,110.00 | 1,058.00 | 1,104.00 | 1,104.00 | 3.18% | 723,700 |
| Jun 23, 2026 | 1,130.00 | 1,150.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.63% | 679,592 |
| 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% | 661,908 |
| Jun 18, 2026 | 1,276.00 | 1,284.00 | 1,218.00 | 1,221.00 | 1,221.00 | -3.86% | 713,236 |
| Jun 17, 2026 | 1,211.00 | 1,299.00 | 1,189.00 | 1,270.00 | 1,270.00 | 4.87% | 1,408,109 |
| Jun 16, 2026 | 1,189.00 | 1,217.00 | 1,186.00 | 1,211.00 | 1,211.00 | 1.85% | 402,876 |
| Jun 15, 2026 | 1,155.00 | 1,208.00 | 1,155.00 | 1,189.00 | 1,189.00 | 3.66% | 370,059 |
| Jun 12, 2026 | 1,135.00 | 1,164.00 | 1,132.00 | 1,147.00 | 1,147.00 | 1.68% | 385,892 |
| Jun 11, 2026 | 1,115.00 | 1,151.00 | 1,114.00 | 1,128.00 | 1,128.00 | -0.88% | 424,459 |
| Jun 10, 2026 | 1,140.00 | 1,161.00 | 1,114.00 | 1,138.00 | 1,138.00 | -1.13% | 573,718 |
| Jun 9, 2026 | 1,125.00 | 1,190.00 | 1,125.00 | 1,151.00 | 1,151.00 | 2.31% | 477,886 |
| Jun 8, 2026 | 1,169.00 | 1,169.00 | 1,120.00 | 1,125.00 | 1,125.00 | -5.46% | 942,879 |
| Jun 5, 2026 | 1,178.00 | 1,199.00 | 1,167.00 | 1,190.00 | 1,190.00 | 0.51% | 362,916 |
| Jun 4, 2026 | 1,220.00 | 1,300.00 | 1,138.00 | 1,184.00 | 1,184.00 | -2.47% | 903,293 |
| Jun 2, 2026 | 1,242.00 | 1,245.00 | 1,175.00 | 1,214.00 | 1,214.00 | -2.25% | 857,885 |
| Jun 1, 2026 | 1,224.00 | 1,285.00 | 1,224.00 | 1,242.00 | 1,242.00 | 1.31% | 985,823 |
| May 29, 2026 | 1,252.00 | 1,261.00 | 1,210.00 | 1,226.00 | 1,226.00 | -1.61% | 412,677 |
| May 28, 2026 | 1,263.00 | 1,274.00 | 1,210.00 | 1,246.00 | 1,246.00 | -1.27% | 824,640 |
| May 27, 2026 | 1,307.00 | 1,313.00 | 1,260.00 | 1,262.00 | 1,262.00 | -3.44% | 1,038,339 |
| May 26, 2026 | 1,344.00 | 1,353.00 | 1,307.00 | 1,307.00 | 1,307.00 | -2.61% | 743,710 |
| May 22, 2026 | 1,318.00 | 1,361.00 | 1,317.00 | 1,342.00 | 1,342.00 | 2.05% | 326,384 |
| May 21, 2026 | 1,337.00 | 1,373.00 | 1,308.00 | 1,315.00 | 1,315.00 | -1.20% | 589,066 |
| May 20, 2026 | 1,384.00 | 1,384.00 | 1,310.00 | 1,331.00 | 1,331.00 | -3.83% | 873,829 |
| May 19, 2026 | 1,400.00 | 1,417.00 | 1,370.00 | 1,384.00 | 1,384.00 | -1.21% | 519,087 |
| May 18, 2026 | 1,410.00 | 1,421.00 | 1,375.00 | 1,401.00 | 1,401.00 | -0.21% | 618,455 |
| May 15, 2026 | 1,414.00 | 1,434.00 | 1,384.00 | 1,404.00 | 1,404.00 | -0.64% | 1,034,920 |
| May 14, 2026 | 1,414.00 | 1,437.00 | 1,399.00 | 1,413.00 | 1,413.00 | -0.63% | 701,583 |
| May 13, 2026 | 1,370.00 | 1,440.00 | 1,367.00 | 1,422.00 | 1,422.00 | 4.10% | 1,086,435 |
| May 12, 2026 | 1,360.00 | 1,402.00 | 1,359.00 | 1,366.00 | 1,366.00 | -0.80% | 844,189 |
| May 11, 2026 | 1,418.00 | 1,423.00 | 1,370.00 | 1,377.00 | 1,377.00 | -2.89% | 892,151 |
| May 8, 2026 | 1,417.00 | 1,448.00 | 1,412.00 | 1,418.00 | 1,418.00 | 0.07% | 641,187 |
| May 7, 2026 | 1,440.00 | 1,446.00 | 1,413.00 | 1,417.00 | 1,417.00 | -1.60% | 557,438 |
| May 6, 2026 | 1,467.00 | 1,474.00 | 1,436.00 | 1,440.00 | 1,440.00 | -1.71% | 707,887 |
| May 4, 2026 | 1,479.00 | 1,501.00 | 1,462.00 | 1,465.00 | 1,465.00 | -0.61% | 733,615 |
| Apr 30, 2026 | 1,468.00 | 1,486.00 | 1,457.00 | 1,474.00 | 1,474.00 | 0.55% | 562,801 |
| Apr 29, 2026 | 1,457.00 | 1,467.00 | 1,443.00 | 1,466.00 | 1,466.00 | 0.07% | 521,332 |
| Apr 28, 2026 | 1,469.00 | 1,476.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.48% | 374,217 |
| Apr 27, 2026 | 1,480.00 | 1,489.00 | 1,468.00 | 1,472.00 | 1,472.00 | -0.41% | 656,105 |
| Apr 24, 2026 | 1,466.00 | 1,484.00 | 1,466.00 | 1,478.00 | 1,478.00 | 1.09% | 470,506 |
| 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% | 593,433 |
| 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% | 656,426 |
| Apr 17, 2026 | 1,493.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.87% | 644,173 |
| Apr 16, 2026 | 1,456.00 | 1,495.00 | 1,456.00 | 1,491.00 | 1,491.00 | 2.47% | 1,110,769 |
| Apr 15, 2026 | 1,450.00 | 1,462.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.25% | 800,458 |
| Apr 14, 2026 | 1,424.00 | 1,444.00 | 1,414.00 | 1,437.00 | 1,437.00 | 1.84% | 867,488 |