Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 160,200
-9,800 (-5.76%)
At close: Jul 20, 2026
Sanil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 256,000.00 | 261,000.00 | 249,500.00 | 251,000.00 | 251,000.00 | -1.18% | 193,876 |
| Jun 16, 2026 | 261,000.00 | 261,500.00 | 247,500.00 | 254,000.00 | 254,000.00 | 1.20% | 251,049 |
| Jun 15, 2026 | 248,000.00 | 258,000.00 | 241,000.00 | 251,000.00 | 251,000.00 | 8.42% | 369,091 |
| Jun 12, 2026 | 233,500.00 | 243,000.00 | 222,000.00 | 231,500.00 | 231,500.00 | 8.69% | 386,413 |
| Jun 11, 2026 | 210,000.00 | 215,500.00 | 200,000.00 | 213,000.00 | 213,000.00 | -2.52% | 335,653 |
| Jun 10, 2026 | 223,000.00 | 233,500.00 | 211,000.00 | 218,500.00 | 218,500.00 | -2.89% | 233,805 |
| Jun 9, 2026 | 225,000.00 | 232,500.00 | 218,000.00 | 225,000.00 | 225,000.00 | 5.39% | 278,131 |
| Jun 8, 2026 | 198,000.00 | 226,000.00 | 198,000.00 | 213,500.00 | 213,500.00 | -3.39% | 318,519 |
| Jun 5, 2026 | 219,500.00 | 225,500.00 | 211,500.00 | 221,000.00 | 221,000.00 | -0.67% | 250,528 |
| Jun 4, 2026 | 224,000.00 | 230,000.00 | 219,500.00 | 222,500.00 | 222,500.00 | -1.11% | 261,313 |
| Jun 2, 2026 | 244,000.00 | 244,000.00 | 220,500.00 | 225,000.00 | 225,000.00 | -9.09% | 385,231 |
| Jun 1, 2026 | 246,000.00 | 266,500.00 | 241,500.00 | 247,500.00 | 247,500.00 | 0.20% | 494,030 |
| May 29, 2026 | 259,500.00 | 259,500.00 | 237,000.00 | 247,000.00 | 247,000.00 | -2.37% | 469,309 |
| May 28, 2026 | 264,500.00 | 266,500.00 | 240,500.00 | 253,000.00 | 253,000.00 | -6.30% | 369,253 |
| May 27, 2026 | 276,000.00 | 279,000.00 | 264,500.00 | 270,000.00 | 270,000.00 | -1.46% | 301,875 |
| May 26, 2026 | 288,500.00 | 293,000.00 | 270,000.00 | 274,000.00 | 274,000.00 | -3.01% | 341,363 |
| May 22, 2026 | 291,500.00 | 295,000.00 | 276,000.00 | 282,500.00 | 282,500.00 | 2.36% | 313,462 |
| May 21, 2026 | 259,500.00 | 282,500.00 | 257,500.00 | 276,000.00 | 276,000.00 | 12.42% | 496,508 |
| May 20, 2026 | 241,000.00 | 246,000.00 | 230,000.00 | 245,500.00 | 245,500.00 | - | 388,152 |
| May 19, 2026 | 267,000.00 | 268,500.00 | 240,000.00 | 245,500.00 | 245,500.00 | -5.03% | 460,843 |
| May 18, 2026 | 262,000.00 | 265,000.00 | 246,000.00 | 258,500.00 | 258,500.00 | -3.72% | 363,659 |
| May 15, 2026 | 290,000.00 | 291,500.00 | 261,000.00 | 268,500.00 | 268,500.00 | -8.52% | 604,885 |
| May 14, 2026 | 313,000.00 | 320,000.00 | 282,500.00 | 293,500.00 | 293,500.00 | -2.98% | 569,454 |
| May 13, 2026 | 300,000.00 | 317,500.00 | 295,500.00 | 302,500.00 | 302,500.00 | -3.04% | 333,684 |
| May 12, 2026 | 320,000.00 | 328,000.00 | 293,500.00 | 312,000.00 | 312,000.00 | -3.70% | 526,293 |
| May 11, 2026 | 328,500.00 | 329,000.00 | 316,500.00 | 324,000.00 | 324,000.00 | -2.11% | 299,965 |
| May 8, 2026 | 311,000.00 | 335,000.00 | 310,000.00 | 331,000.00 | 331,000.00 | 2.64% | 495,734 |
| May 7, 2026 | 323,500.00 | 329,000.00 | 305,500.00 | 322,500.00 | 322,500.00 | 0.94% | 500,959 |