Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 150,800
-4,100 (-2.65%)
Last updated: Mar 19, 2026, 2:43 PM KST
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 143,400.00 | 156,200.00 | 143,100.00 | 154,900.00 | 154,900.00 | 10.80% | 355,982 |
| Mar 17, 2026 | 140,000.00 | 141,900.00 | 138,900.00 | 139,800.00 | 139,800.00 | 2.27% | 107,791 |
| Mar 16, 2026 | 138,400.00 | 139,900.00 | 134,500.00 | 136,700.00 | 136,700.00 | -2.77% | 171,459 |
| Mar 13, 2026 | 139,200.00 | 142,900.00 | 137,900.00 | 140,600.00 | 140,600.00 | -1.95% | 173,707 |
| Mar 12, 2026 | 143,300.00 | 145,600.00 | 140,000.00 | 143,400.00 | 143,400.00 | -0.69% | 154,671 |
| Mar 11, 2026 | 150,200.00 | 152,200.00 | 140,500.00 | 144,400.00 | 144,400.00 | -1.10% | 159,560 |
| Mar 10, 2026 | 146,600.00 | 149,000.00 | 143,300.00 | 146,000.00 | 146,000.00 | 5.49% | 167,844 |
| Mar 9, 2026 | 138,000.00 | 140,700.00 | 133,700.00 | 138,400.00 | 138,400.00 | -5.72% | 155,428 |
| Mar 6, 2026 | 143,300.00 | 149,800.00 | 139,100.00 | 146,800.00 | 146,800.00 | 2.30% | 170,290 |
| Mar 5, 2026 | 142,400.00 | 148,800.00 | 142,300.00 | 143,500.00 | 143,500.00 | 12.11% | 291,397 |
| Mar 4, 2026 | 144,700.00 | 151,550.00 | 125,000.00 | 128,000.00 | 128,000.00 | -14.78% | 395,435 |
| Mar 3, 2026 | 162,100.00 | 165,300.00 | 150,200.00 | 150,200.00 | 150,200.00 | -9.90% | 346,450 |
| Feb 27, 2026 | 168,200.00 | 173,000.00 | 166,000.00 | 166,700.00 | 166,700.00 | -2.29% | 240,299 |
| Feb 26, 2026 | 168,000.00 | 175,500.00 | 166,300.00 | 170,600.00 | 170,600.00 | 2.59% | 306,173 |
| Feb 25, 2026 | 182,400.00 | 185,500.00 | 165,600.00 | 166,300.00 | 166,300.00 | -2.58% | 589,845 |
| Feb 24, 2026 | 164,000.00 | 172,400.00 | 162,900.00 | 170,700.00 | 170,700.00 | 3.64% | 480,484 |
| Feb 23, 2026 | 153,700.00 | 168,500.00 | 153,100.00 | 164,700.00 | 164,700.00 | 10.09% | 1,001,943 |
| Feb 20, 2026 | 147,300.00 | 151,000.00 | 146,100.00 | 149,600.00 | 149,600.00 | 2.26% | 225,771 |
| Feb 19, 2026 | 147,300.00 | 147,900.00 | 143,200.00 | 146,300.00 | 146,300.00 | 0.55% | 250,711 |
| Feb 13, 2026 | 150,500.00 | 151,000.00 | 145,100.00 | 145,500.00 | 145,500.00 | -4.65% | 297,923 |
| Feb 12, 2026 | 155,300.00 | 156,900.00 | 150,500.00 | 152,600.00 | 152,600.00 | -0.78% | 226,348 |
| Feb 11, 2026 | 156,400.00 | 158,800.00 | 151,700.00 | 153,800.00 | 153,800.00 | -0.77% | 319,042 |
| Feb 10, 2026 | 159,500.00 | 164,600.00 | 152,400.00 | 155,000.00 | 155,000.00 | -2.82% | 394,440 |
| Feb 9, 2026 | 148,000.00 | 161,800.00 | 146,500.00 | 159,500.00 | 159,500.00 | 11.93% | 767,690 |
| Feb 6, 2026 | 142,200.00 | 143,600.00 | 136,600.00 | 142,500.00 | 142,500.00 | -2.86% | 275,528 |
| Feb 5, 2026 | 154,700.00 | 156,000.00 | 144,400.00 | 146,700.00 | 146,700.00 | -6.56% | 359,761 |
| Feb 4, 2026 | 146,300.00 | 157,900.00 | 146,200.00 | 157,000.00 | 157,000.00 | 5.94% | 682,096 |
| Feb 3, 2026 | 140,500.00 | 149,000.00 | 140,200.00 | 148,200.00 | 148,200.00 | 8.81% | 439,025 |
| Feb 2, 2026 | 145,400.00 | 145,400.00 | 134,800.00 | 136,200.00 | 136,200.00 | -7.66% | 318,377 |
| Jan 30, 2026 | 145,700.00 | 150,400.00 | 144,500.00 | 147,500.00 | 147,500.00 | 0.27% | 288,779 |
| Jan 29, 2026 | 149,800.00 | 149,800.00 | 141,500.00 | 147,100.00 | 147,100.00 | -2.19% | 466,416 |
| Jan 28, 2026 | 143,900.00 | 151,200.00 | 143,700.00 | 150,400.00 | 150,400.00 | 5.54% | 509,977 |
| Jan 27, 2026 | 141,200.00 | 144,200.00 | 137,700.00 | 142,500.00 | 142,500.00 | 2.30% | 339,513 |
| Jan 26, 2026 | 143,400.00 | 143,500.00 | 137,800.00 | 139,300.00 | 139,300.00 | -3.06% | 308,904 |
| Jan 23, 2026 | 142,100.00 | 146,900.00 | 140,100.00 | 143,700.00 | 143,700.00 | 1.41% | 260,143 |
| Jan 22, 2026 | 143,400.00 | 145,400.00 | 141,400.00 | 141,700.00 | 141,700.00 | -0.07% | 258,115 |
| Jan 21, 2026 | 142,100.00 | 144,600.00 | 138,800.00 | 141,800.00 | 141,800.00 | -3.60% | 253,245 |
| Jan 20, 2026 | 142,800.00 | 151,200.00 | 137,300.00 | 147,100.00 | 147,100.00 | 1.59% | 449,688 |
| Jan 19, 2026 | 143,400.00 | 146,200.00 | 142,500.00 | 144,800.00 | 144,800.00 | 0.91% | 186,883 |
| Jan 16, 2026 | 146,300.00 | 146,300.00 | 140,700.00 | 143,500.00 | 143,500.00 | -0.83% | 244,619 |
| Jan 15, 2026 | 143,800.00 | 146,300.00 | 142,300.00 | 144,700.00 | 144,700.00 | - | 214,854 |
| Jan 14, 2026 | 140,100.00 | 147,900.00 | 138,600.00 | 144,700.00 | 144,700.00 | 3.36% | 380,368 |
| Jan 13, 2026 | 142,700.00 | 142,700.00 | 136,500.00 | 140,000.00 | 140,000.00 | 1.01% | 224,147 |
| Jan 12, 2026 | 138,800.00 | 142,700.00 | 136,100.00 | 138,600.00 | 138,600.00 | 2.51% | 299,505 |
| Jan 9, 2026 | 136,700.00 | 137,200.00 | 131,800.00 | 135,200.00 | 135,200.00 | -0.59% | 155,491 |
| Jan 8, 2026 | 137,100.00 | 138,500.00 | 135,000.00 | 136,000.00 | 136,000.00 | -1.38% | 169,673 |
| Jan 7, 2026 | 138,900.00 | 141,800.00 | 137,600.00 | 137,900.00 | 137,900.00 | -1.08% | 210,784 |
| Jan 6, 2026 | 142,800.00 | 142,900.00 | 134,100.00 | 139,400.00 | 139,400.00 | -0.71% | 248,790 |
| Jan 5, 2026 | 137,400.00 | 141,100.00 | 136,100.00 | 140,400.00 | 140,400.00 | 1.89% | 179,128 |
| Jan 2, 2026 | 130,400.00 | 138,700.00 | 126,600.00 | 137,800.00 | 137,800.00 | 5.92% | 231,739 |