Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 183,800
+26,500 (16.85%)
At close: Aug 10, 2026
Sanil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 169,600.00 | 186,600.00 | 169,100.00 | 180,800.00 | - | 14.94% | 533,522 |
| 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 |
| 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 |