Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 103,300
-3,400 (-3.19%)
At close: Sep 8, 2025
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 105,800.00 | 105,800.00 | 101,700.00 | 103,300.00 | 103,300.00 | -3.19% | 554,733 |
| 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 |
| Aug 20, 2025 | 107,000.00 | 109,600.00 | 104,400.00 | 109,000.00 | 109,000.00 | -3.45% | 475,027 |
| Aug 19, 2025 | 114,200.00 | 117,900.00 | 112,400.00 | 112,900.00 | 112,900.00 | -2.00% | 375,772 |
| Aug 18, 2025 | 109,500.00 | 116,200.00 | 108,800.00 | 115,200.00 | 115,200.00 | 1.05% | 429,903 |
| Aug 14, 2025 | 115,300.00 | 115,700.00 | 113,000.00 | 114,000.00 | 114,000.00 | -0.78% | 182,226 |
| Aug 13, 2025 | 115,800.00 | 117,500.00 | 112,600.00 | 114,900.00 | 114,900.00 | 0.26% | 323,448 |
| Aug 12, 2025 | 117,400.00 | 119,400.00 | 113,400.00 | 114,600.00 | 114,600.00 | -1.88% | 434,975 |
| Aug 11, 2025 | 119,900.00 | 121,400.00 | 114,300.00 | 116,800.00 | 116,800.00 | -2.01% | 499,149 |
| Aug 8, 2025 | 121,000.00 | 123,200.00 | 117,700.00 | 119,200.00 | 119,200.00 | -1.32% | 501,203 |
| Aug 7, 2025 | 126,100.00 | 126,600.00 | 118,000.00 | 120,800.00 | 120,800.00 | -7.15% | 1,249,676 |
| Aug 6, 2025 | 129,000.00 | 131,800.00 | 125,800.00 | 130,100.00 | 130,100.00 | 2.20% | 447,979 |
| Aug 5, 2025 | 122,000.00 | 128,300.00 | 119,500.00 | 127,300.00 | 127,300.00 | 5.38% | 421,004 |
| Aug 4, 2025 | 116,600.00 | 122,700.00 | 115,800.00 | 120,800.00 | 120,800.00 | 2.03% | 346,403 |
| Aug 1, 2025 | 117,500.00 | 122,600.00 | 114,000.00 | 118,400.00 | 118,400.00 | 0.17% | 538,679 |
| Jul 31, 2025 | 116,000.00 | 118,900.00 | 112,900.00 | 118,200.00 | 118,200.00 | 2.34% | 366,036 |
| Jul 30, 2025 | 113,300.00 | 116,000.00 | 112,000.00 | 115,500.00 | 115,500.00 | 1.14% | 347,645 |
| Jul 29, 2025 | 109,700.00 | 115,800.00 | 108,900.00 | 114,200.00 | 114,200.00 | 1.69% | 491,364 |
| Jul 28, 2025 | 102,300.00 | 114,900.00 | 101,900.00 | 112,300.00 | 112,300.00 | 13.55% | 1,638,911 |
| Jul 25, 2025 | 99,600.00 | 99,800.00 | 98,000.00 | 98,900.00 | 98,900.00 | -1.79% | 192,530 |
| Jul 24, 2025 | 99,900.00 | 102,400.00 | 97,700.00 | 100,700.00 | 100,700.00 | 1.61% | 534,909 |
| Jul 23, 2025 | 93,400.00 | 99,900.00 | 93,400.00 | 99,100.00 | 99,100.00 | 6.90% | 928,436 |
| Jul 22, 2025 | 95,600.00 | 95,700.00 | 90,500.00 | 92,700.00 | 92,700.00 | -3.54% | 384,059 |
| Jul 21, 2025 | 96,500.00 | 97,000.00 | 93,400.00 | 96,100.00 | 96,100.00 | 0.42% | 284,502 |
| Jul 18, 2025 | 94,800.00 | 96,300.00 | 92,600.00 | 95,700.00 | 95,700.00 | 2.79% | 308,884 |
| Jul 17, 2025 | 95,500.00 | 96,300.00 | 92,300.00 | 93,100.00 | 93,100.00 | -2.00% | 257,257 |
| Jul 16, 2025 | 96,000.00 | 97,100.00 | 94,100.00 | 95,000.00 | 95,000.00 | -1.25% | 330,684 |
| Jul 15, 2025 | 93,900.00 | 97,000.00 | 92,800.00 | 96,200.00 | 96,200.00 | 5.37% | 605,978 |
| Jul 14, 2025 | 90,600.00 | 96,300.00 | 89,100.00 | 91,300.00 | 91,300.00 | -0.11% | 487,647 |
| Jul 11, 2025 | 92,600.00 | 92,900.00 | 90,300.00 | 91,400.00 | 91,400.00 | -1.51% | 233,955 |
| Jul 10, 2025 | 91,900.00 | 93,300.00 | 91,300.00 | 92,800.00 | 92,800.00 | 1.20% | 276,756 |
| Jul 9, 2025 | 90,600.00 | 92,200.00 | 87,800.00 | 91,700.00 | 91,700.00 | 1.66% | 340,128 |
| Jul 8, 2025 | 85,700.00 | 90,500.00 | 85,600.00 | 90,200.00 | 90,200.00 | 4.16% | 435,099 |
| Jul 7, 2025 | 81,500.00 | 87,400.00 | 81,000.00 | 86,600.00 | 86,600.00 | 5.22% | 374,376 |
| Jul 4, 2025 | 85,300.00 | 86,300.00 | 81,700.00 | 82,300.00 | 82,300.00 | -1.67% | 422,497 |
| Jul 3, 2025 | 88,200.00 | 88,200.00 | 82,000.00 | 83,700.00 | 83,700.00 | -5.32% | 581,940 |
| Jul 2, 2025 | 87,800.00 | 88,800.00 | 85,000.00 | 88,400.00 | 88,400.00 | -0.67% | 461,927 |
| Jul 1, 2025 | 90,700.00 | 93,600.00 | 86,800.00 | 89,000.00 | 89,000.00 | 0.34% | 708,871 |
| Jun 30, 2025 | 88,100.00 | 91,000.00 | 85,200.00 | 88,700.00 | 88,700.00 | 5.34% | 999,022 |