Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea · Delayed Price · Currency is KRW 1,072.00
-25.00 (-2.28%)
Aug 6, 2026, 11:00 AM KST
Shinil Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,107.00 | 1,122.00 | 1,095.00 | 1,097.00 | 1,097.00 | 0.37% | 1,677,324 |
| 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% | 12,135,026 |
| 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% | 1,203,974 |
| Jul 29, 2026 | 1,074.00 | 1,086.00 | 994.00 | 1,003.00 | 1,003.00 | -5.20% | 2,309,009 |
| 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% | 17,274,926 |
| Jul 23, 2026 | 1,005.00 | 1,018.00 | 996.00 | 1,016.00 | 1,016.00 | 1.30% | 1,515,121 |
| 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% | 1,940,021 |
| Jul 20, 2026 | 1,118.00 | 1,155.00 | 1,065.00 | 1,065.00 | 1,065.00 | -5.75% | 3,131,801 |
| Jul 16, 2026 | 1,130.00 | 1,268.00 | 1,103.00 | 1,130.00 | 1,130.00 | -0.53% | 26,842,370 |
| Jul 15, 2026 | 1,092.00 | 1,247.00 | 1,090.00 | 1,136.00 | 1,136.00 | 4.03% | 14,143,961 |
| Jul 14, 2026 | 1,177.00 | 1,228.00 | 1,078.00 | 1,092.00 | 1,092.00 | -8.62% | 10,345,059 |
| Jul 13, 2026 | 1,136.00 | 1,380.00 | 1,136.00 | 1,195.00 | 1,195.00 | 9.83% | 43,531,014 |
| Jul 10, 2026 | 1,061.00 | 1,107.00 | 1,061.00 | 1,088.00 | 1,088.00 | 2.74% | 957,371 |
| Jul 9, 2026 | 1,069.00 | 1,089.00 | 1,041.00 | 1,059.00 | 1,059.00 | -2.22% | 1,163,826 |
| Jul 8, 2026 | 1,122.00 | 1,133.00 | 1,070.00 | 1,083.00 | 1,083.00 | -4.67% | 2,312,554 |
| Jul 7, 2026 | 1,273.00 | 1,295.00 | 1,121.00 | 1,136.00 | 1,136.00 | -11.53% | 4,394,423 |
| Jul 6, 2026 | 1,177.00 | 1,430.00 | 1,177.00 | 1,284.00 | 1,284.00 | 10.03% | 34,492,380 |
| Jul 3, 2026 | 1,132.00 | 1,230.00 | 1,080.00 | 1,167.00 | 1,167.00 | 3.09% | 2,466,197 |
| Jul 2, 2026 | 1,141.00 | 1,169.00 | 1,125.00 | 1,132.00 | 1,132.00 | -1.57% | 376,326 |
| Jul 1, 2026 | 1,134.00 | 1,178.00 | 1,124.00 | 1,150.00 | 1,150.00 | 1.41% | 426,346 |
| Jun 30, 2026 | 1,140.00 | 1,179.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.39% | 421,957 |
| 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% | 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 |