Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 106,300
-1,300 (-1.21%)
Last updated: Oct 2, 2025, 9:00 AM KST
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |