Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 222,500
-9,000 (-3.89%)
At close: Oct 8, 2026
Sanil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 228,500.00 | 231,000.00 | 217,500.00 | 222,500.00 | 222,500.00 | -3.89% | 290,318 |
| Oct 7, 2026 | 247,500.00 | 247,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | -1.49% | 406,595 |
| Oct 6, 2026 | 231,500.00 | 238,000.00 | 225,000.00 | 235,000.00 | 235,000.00 | 3.52% | 332,640 |
| Oct 2, 2026 | 217,500.00 | 227,000.00 | 211,500.00 | 227,000.00 | 227,000.00 | 6.32% | 418,397 |
| Oct 1, 2026 | 208,500.00 | 213,500.00 | 203,000.00 | 213,500.00 | 213,500.00 | 0.47% | 202,480 |
| Sep 30, 2026 | 211,500.00 | 215,000.00 | 208,000.00 | 212,500.00 | 212,500.00 | 3.16% | 247,515 |
| Sep 29, 2026 | 200,500.00 | 206,000.00 | 199,800.00 | 206,000.00 | 206,000.00 | 2.49% | 160,867 |
| Sep 28, 2026 | 207,500.00 | 210,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | -2.19% | 186,037 |
| Sep 23, 2026 | 208,500.00 | 208,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.24% | 124,718 |
| Sep 22, 2026 | 209,500.00 | 215,000.00 | 203,500.00 | 205,000.00 | 205,000.00 | - | 239,074 |
| Sep 21, 2026 | 211,500.00 | 211,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | -3.07% | 183,721 |
| Sep 18, 2026 | 205,000.00 | 213,500.00 | 201,500.00 | 211,500.00 | 211,500.00 | 5.22% | 347,679 |
| Sep 17, 2026 | 201,000.00 | 204,000.00 | 195,500.00 | 201,000.00 | 201,000.00 | 2.39% | 214,373 |
| Sep 16, 2026 | 189,300.00 | 198,300.00 | 188,800.00 | 196,300.00 | 196,300.00 | 4.69% | 288,382 |
| Sep 15, 2026 | 195,100.00 | 195,100.00 | 185,100.00 | 187,500.00 | 187,500.00 | -5.30% | 358,655 |
| Sep 14, 2026 | 194,000.00 | 203,000.00 | 191,800.00 | 198,000.00 | 198,000.00 | -0.30% | 295,201 |
| Sep 11, 2026 | 190,400.00 | 199,200.00 | 189,700.00 | 198,600.00 | 198,600.00 | 1.22% | 237,733 |
| Sep 10, 2026 | 204,000.00 | 207,000.00 | 193,800.00 | 196,200.00 | 196,200.00 | -6.79% | 521,342 |
| Sep 9, 2026 | 204,000.00 | 215,000.00 | 203,000.00 | 210,500.00 | 210,500.00 | 4.73% | 362,165 |
| Sep 8, 2026 | 199,900.00 | 211,000.00 | 198,500.00 | 201,000.00 | 201,000.00 | 1.06% | 367,962 |
| Sep 7, 2026 | 195,900.00 | 200,000.00 | 194,000.00 | 198,900.00 | 198,900.00 | 3.76% | 308,845 |
| Sep 4, 2026 | 193,700.00 | 197,600.00 | 189,500.00 | 191,700.00 | 191,700.00 | 2.79% | 270,997 |
| Sep 3, 2026 | 193,500.00 | 195,900.00 | 181,400.00 | 186,500.00 | 186,500.00 | 1.47% | 335,420 |
| Sep 2, 2026 | 187,800.00 | 194,200.00 | 183,800.00 | 183,800.00 | 183,800.00 | -6.03% | 172,912 |
| Sep 1, 2026 | 200,000.00 | 200,500.00 | 192,500.00 | 195,600.00 | 195,600.00 | -0.25% | 214,075 |
| Aug 31, 2026 | 198,800.00 | 202,500.00 | 191,800.00 | 196,100.00 | 196,100.00 | -3.16% | 236,338 |
| 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% | 261,878 |
| 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% | 284,884 |
| 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% | 214,656 |
| Jul 27, 2026 | 175,300.00 | 175,500.00 | 163,000.00 | 166,400.00 | 166,400.00 | -2.58% | 164,404 |