Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 168,700
+12,000 (7.66%)
At close: Nov 3, 2025
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 160,300.00 | 165,900.00 | 151,100.00 | 162,300.00 | 162,300.00 | -3.39% | 897,458 |
| Nov 4, 2025 | 170,300.00 | 175,000.00 | 162,600.00 | 168,000.00 | 168,000.00 | -0.41% | 789,292 |
| Nov 3, 2025 | 160,000.00 | 170,600.00 | 160,000.00 | 168,700.00 | 168,700.00 | 7.66% | 1,014,482 |
| Oct 31, 2025 | 159,300.00 | 162,500.00 | 154,500.00 | 156,700.00 | 156,700.00 | -1.38% | 560,408 |
| Oct 30, 2025 | 156,700.00 | 163,900.00 | 152,600.00 | 158,900.00 | 158,900.00 | 1.40% | 967,802 |
| Oct 29, 2025 | 156,800.00 | 159,500.00 | 152,000.00 | 156,700.00 | 156,700.00 | 0.06% | 804,758 |
| Oct 28, 2025 | 146,900.00 | 158,300.00 | 145,600.00 | 156,600.00 | 156,600.00 | 7.04% | 1,371,770 |
| Oct 27, 2025 | 148,200.00 | 152,500.00 | 142,400.00 | 146,300.00 | 146,300.00 | 1.11% | 976,750 |
| Oct 24, 2025 | 139,000.00 | 150,800.00 | 138,900.00 | 144,700.00 | 144,700.00 | 5.93% | 1,984,277 |
| Oct 23, 2025 | 127,000.00 | 138,500.00 | 126,200.00 | 136,600.00 | 136,600.00 | 7.56% | 1,745,176 |
| Oct 22, 2025 | 128,900.00 | 130,500.00 | 124,000.00 | 127,000.00 | 127,000.00 | -1.17% | 622,503 |
| Oct 21, 2025 | 136,400.00 | 139,200.00 | 128,100.00 | 128,500.00 | 128,500.00 | -5.79% | 964,164 |
| Oct 20, 2025 | 133,800.00 | 139,400.00 | 131,500.00 | 136,400.00 | 136,400.00 | 3.33% | 1,055,695 |
| Oct 17, 2025 | 135,000.00 | 139,200.00 | 130,900.00 | 132,000.00 | 132,000.00 | -4.69% | 1,094,287 |
| Oct 16, 2025 | 121,000.00 | 140,900.00 | 118,600.00 | 138,500.00 | 138,500.00 | 14.37% | 2,667,208 |
| Oct 15, 2025 | 111,000.00 | 121,500.00 | 109,100.00 | 121,100.00 | 121,100.00 | 11.10% | 1,144,813 |
| Oct 14, 2025 | 109,200.00 | 115,300.00 | 107,650.00 | 109,000.00 | 109,000.00 | 1.68% | 846,610 |
| Oct 13, 2025 | 109,000.00 | 110,400.00 | 105,000.00 | 107,200.00 | 107,200.00 | -3.86% | 462,398 |
| Oct 10, 2025 | 108,000.00 | 112,800.00 | 105,600.00 | 111,500.00 | 111,500.00 | 4.89% | 559,444 |
| Oct 2, 2025 | 107,800.00 | 109,800.00 | 105,500.00 | 106,300.00 | 106,300.00 | -1.21% | 513,156 |
| Oct 1, 2025 | 110,900.00 | 111,700.00 | 107,000.00 | 107,600.00 | 107,600.00 | -2.27% | 450,400 |
| Sep 30, 2025 | 109,700.00 | 111,000.00 | 107,600.00 | 110,100.00 | 110,100.00 | 0.18% | 292,767 |
| Sep 29, 2025 | 113,600.00 | 114,300.00 | 108,100.00 | 109,900.00 | 109,900.00 | -2.92% | 475,511 |
| Sep 26, 2025 | 115,000.00 | 116,000.00 | 112,100.00 | 113,200.00 | 113,200.00 | -1.74% | 312,377 |
| Sep 25, 2025 | 115,000.00 | 117,000.00 | 114,000.00 | 115,200.00 | 115,200.00 | 0.26% | 263,370 |
| Sep 24, 2025 | 123,600.00 | 123,900.00 | 114,900.00 | 114,900.00 | 114,900.00 | -5.97% | 551,927 |
| Sep 23, 2025 | 123,000.00 | 129,600.00 | 120,900.00 | 122,200.00 | 122,200.00 | - | 1,134,803 |
| Sep 22, 2025 | 119,200.00 | 122,300.00 | 118,000.00 | 122,200.00 | 122,200.00 | 2.78% | 477,908 |
| Sep 19, 2025 | 119,400.00 | 121,900.00 | 116,600.00 | 118,900.00 | 118,900.00 | -1.00% | 1,183,140 |
| Sep 18, 2025 | 120,900.00 | 125,500.00 | 116,700.00 | 120,100.00 | 120,100.00 | -0.25% | 552,417 |
| Sep 17, 2025 | 121,100.00 | 123,800.00 | 120,000.00 | 120,400.00 | 120,400.00 | -0.58% | 447,564 |
| Sep 16, 2025 | 122,700.00 | 124,000.00 | 119,500.00 | 121,100.00 | 121,100.00 | -0.74% | 467,229 |
| Sep 15, 2025 | 117,800.00 | 124,400.00 | 115,500.00 | 122,000.00 | 122,000.00 | 3.39% | 780,398 |
| Sep 12, 2025 | 117,700.00 | 121,900.00 | 116,500.00 | 118,000.00 | 118,000.00 | 0.77% | 786,764 |
| Sep 11, 2025 | 114,900.00 | 117,500.00 | 111,600.00 | 117,100.00 | 117,100.00 | 4.00% | 931,434 |
| Sep 10, 2025 | 105,600.00 | 113,900.00 | 105,000.00 | 112,600.00 | 112,600.00 | 7.44% | 1,144,777 |
| Sep 9, 2025 | 103,600.00 | 106,100.00 | 102,200.00 | 104,800.00 | 104,800.00 | 1.45% | 392,075 |
| Sep 8, 2025 | 105,800.00 | 105,800.00 | 101,700.00 | 103,300.00 | 103,300.00 | -3.19% | 556,013 |
| Sep 5, 2025 | 104,200.00 | 107,800.00 | 102,800.00 | 106,700.00 | 106,700.00 | 3.29% | 587,532 |
| Sep 4, 2025 | 104,600.00 | 106,300.00 | 102,500.00 | 103,300.00 | 103,300.00 | -1.05% | 380,141 |
| Sep 3, 2025 | 106,800.00 | 107,300.00 | 104,200.00 | 104,400.00 | 104,400.00 | -1.42% | 474,682 |
| Sep 2, 2025 | 107,200.00 | 108,700.00 | 103,400.00 | 105,900.00 | 105,900.00 | -0.28% | 500,419 |
| Sep 1, 2025 | 110,200.00 | 110,400.00 | 105,000.00 | 106,200.00 | 106,200.00 | -5.01% | 600,994 |
| Aug 29, 2025 | 113,700.00 | 114,600.00 | 110,700.00 | 111,800.00 | 111,800.00 | -1.41% | 238,435 |
| Aug 28, 2025 | 113,500.00 | 115,900.00 | 112,800.00 | 113,400.00 | 113,400.00 | -1.90% | 181,415 |
| Aug 27, 2025 | 118,400.00 | 118,800.00 | 115,000.00 | 115,600.00 | 115,600.00 | -1.62% | 196,518 |
| Aug 26, 2025 | 117,000.00 | 118,900.00 | 115,700.00 | 117,500.00 | 117,500.00 | 0.17% | 262,873 |
| Aug 25, 2025 | 117,200.00 | 119,000.00 | 115,600.00 | 117,300.00 | 117,300.00 | 2.18% | 256,480 |
| Aug 22, 2025 | 112,000.00 | 116,100.00 | 112,000.00 | 114,800.00 | 114,800.00 | 3.70% | 424,903 |
| Aug 21, 2025 | 110,200.00 | 111,100.00 | 106,500.00 | 110,700.00 | 110,700.00 | 1.56% | 301,639 |