Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 202,500
+1,000 (0.50%)
Aug 28, 2026, 3:30 PM KST
Sanil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 200,000.00 | 207,500.00 | 193,700.00 | 202,500.00 | 202,500.00 | 0.50% | 322,575 |
| Aug 27, 2026 | 188,900.00 | 203,000.00 | 185,800.00 | 201,500.00 | 201,500.00 | 13.91% | 894,671 |
| Aug 26, 2026 | 171,500.00 | 178,300.00 | 169,100.00 | 176,900.00 | 176,900.00 | 4.49% | 155,289 |
| Aug 25, 2026 | 161,600.00 | 169,500.00 | 155,900.00 | 169,300.00 | 169,300.00 | 2.54% | 121,621 |
| Aug 24, 2026 | 164,800.00 | 167,800.00 | 161,700.00 | 165,100.00 | 165,100.00 | 0.18% | 100,800 |
| Aug 21, 2026 | 178,000.00 | 178,100.00 | 163,500.00 | 164,800.00 | 164,800.00 | -8.04% | 405,679 |
| Aug 20, 2026 | 177,100.00 | 179,200.00 | 174,000.00 | 179,200.00 | 179,200.00 | 1.99% | 107,517 |
| Aug 19, 2026 | 169,100.00 | 181,300.00 | 166,200.00 | 175,700.00 | 175,700.00 | -1.95% | 165,311 |
| Aug 18, 2026 | 183,900.00 | 187,900.00 | 176,500.00 | 179,200.00 | 179,200.00 | -1.81% | 261,875 |
| Aug 14, 2026 | 190,400.00 | 190,400.00 | 174,600.00 | 182,500.00 | 182,500.00 | -2.93% | 344,392 |
| Aug 13, 2026 | 192,700.00 | 197,900.00 | 186,500.00 | 188,000.00 | 188,000.00 | -0.58% | 259,864 |
| Aug 12, 2026 | 193,500.00 | 195,000.00 | 188,500.00 | 189,100.00 | 189,100.00 | 2.38% | 283,450 |
| Aug 11, 2026 | 183,900.00 | 186,600.00 | 177,900.00 | 184,700.00 | 184,700.00 | 0.49% | 245,463 |
| Aug 10, 2026 | 169,600.00 | 186,600.00 | 169,100.00 | 183,800.00 | 183,800.00 | 16.85% | 659,770 |
| Aug 7, 2026 | 167,700.00 | 167,900.00 | 155,600.00 | 157,300.00 | 157,300.00 | -2.54% | 258,708 |
| Aug 6, 2026 | 167,200.00 | 168,900.00 | 156,900.00 | 161,400.00 | 161,400.00 | -3.47% | 211,458 |
| Aug 5, 2026 | 162,200.00 | 167,700.00 | 158,500.00 | 167,200.00 | 167,200.00 | 9.35% | 177,555 |
| Aug 4, 2026 | 150,400.00 | 153,000.00 | 145,000.00 | 152,900.00 | 152,900.00 | 5.01% | 155,107 |
| Aug 3, 2026 | 143,500.00 | 148,400.00 | 139,400.00 | 145,600.00 | 145,600.00 | 1.68% | 143,168 |
| Jul 31, 2026 | 132,000.00 | 143,900.00 | 131,400.00 | 143,200.00 | 143,200.00 | 18.54% | 292,392 |
| Jul 30, 2026 | 123,300.00 | 131,500.00 | 118,800.00 | 120,800.00 | 120,800.00 | -5.48% | 332,834 |
| Jul 29, 2026 | 147,000.00 | 148,900.00 | 115,800.00 | 127,800.00 | 127,800.00 | -12.35% | 449,988 |
| Jul 28, 2026 | 158,500.00 | 159,700.00 | 143,100.00 | 145,800.00 | 145,800.00 | -12.38% | 213,386 |
| Jul 27, 2026 | 175,300.00 | 175,500.00 | 163,000.00 | 166,400.00 | 166,400.00 | -2.58% | 164,404 |
| Jul 24, 2026 | 179,700.00 | 182,900.00 | 167,200.00 | 170,800.00 | 170,800.00 | -6.97% | 174,422 |
| Jul 23, 2026 | 169,300.00 | 184,000.00 | 169,300.00 | 183,600.00 | 183,600.00 | 10.14% | 291,258 |
| Jul 22, 2026 | 171,600.00 | 175,900.00 | 165,900.00 | 166,700.00 | 166,700.00 | 1.15% | 143,523 |
| Jul 21, 2026 | 159,200.00 | 167,000.00 | 152,900.00 | 164,800.00 | 164,800.00 | 2.94% | 168,701 |
| Jul 20, 2026 | 164,000.00 | 171,400.00 | 159,700.00 | 160,100.00 | 160,100.00 | -5.82% | 138,918 |
| Jul 16, 2026 | 172,900.00 | 180,100.00 | 166,300.00 | 170,000.00 | 170,000.00 | -5.13% | 197,118 |
| Jul 15, 2026 | 175,700.00 | 181,500.00 | 173,000.00 | 179,200.00 | 179,200.00 | 6.29% | 195,150 |
| Jul 14, 2026 | 168,600.00 | 170,900.00 | 155,000.00 | 168,600.00 | 168,600.00 | -0.71% | 400,950 |
| Jul 13, 2026 | 191,200.00 | 193,000.00 | 166,100.00 | 169,800.00 | 169,800.00 | -10.21% | 274,400 |
| Jul 10, 2026 | 185,900.00 | 194,200.00 | 184,700.00 | 189,100.00 | 189,100.00 | 5.29% | 191,350 |
| Jul 9, 2026 | 179,800.00 | 185,400.00 | 169,000.00 | 179,600.00 | 179,600.00 | 0.79% | 241,124 |
| Jul 8, 2026 | 181,200.00 | 184,400.00 | 175,400.00 | 178,200.00 | 178,200.00 | -7.86% | 448,109 |
| Jul 7, 2026 | 203,500.00 | 206,500.00 | 186,000.00 | 193,400.00 | 193,400.00 | -6.57% | 266,174 |
| Jul 6, 2026 | 219,500.00 | 220,500.00 | 201,000.00 | 207,000.00 | 207,000.00 | -6.33% | 184,921 |
| Jul 3, 2026 | 245,000.00 | 245,500.00 | 207,000.00 | 221,000.00 | 221,000.00 | -7.14% | 397,158 |
| Jul 2, 2026 | 254,500.00 | 255,500.00 | 234,500.00 | 238,000.00 | 238,000.00 | -8.99% | 396,036 |
| Jul 1, 2026 | 250,000.00 | 272,500.00 | 249,500.00 | 261,500.00 | 261,500.00 | 9.64% | 669,135 |
| Jun 30, 2026 | 234,500.00 | 241,500.00 | 223,000.00 | 238,500.00 | 238,500.00 | 8.16% | 374,063 |
| Jun 29, 2026 | 219,500.00 | 228,500.00 | 213,500.00 | 220,500.00 | 220,500.00 | 2.56% | 213,717 |
| Jun 26, 2026 | 229,500.00 | 230,000.00 | 203,000.00 | 215,000.00 | 215,000.00 | -6.32% | 324,782 |
| Jun 25, 2026 | 230,000.00 | 237,000.00 | 224,500.00 | 229,500.00 | 229,500.00 | 2.91% | 245,973 |
| Jun 24, 2026 | 220,500.00 | 231,500.00 | 214,000.00 | 223,000.00 | 223,000.00 | 0.45% | 239,883 |
| Jun 23, 2026 | 237,000.00 | 250,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | -3.27% | 360,735 |
| Jun 22, 2026 | 228,000.00 | 238,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | -2.55% | 162,899 |
| Jun 19, 2026 | 246,500.00 | 266,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | -2.48% | 570,175 |
| Jun 18, 2026 | 255,000.00 | 268,500.00 | 233,500.00 | 241,500.00 | 241,500.00 | -3.78% | 328,477 |