Sanil Electric Co., Ltd. (KRX:062040)
South Korea · Delayed Price · Currency is KRW 247,000
-11,500 (-4.45%)
Last updated: May 19, 2026, 2:55 PM KST
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 329,000.00 | 330,000.00 | 305,000.00 | 319,500.00 | 319,500.00 | -4.20% | 869,376 |
| May 4, 2026 | 279,000.00 | 341,000.00 | 277,000.00 | 333,500.00 | 333,500.00 | 25.38% | 2,108,306 |
| Apr 30, 2026 | 222,500.00 | 281,500.00 | 218,500.00 | 266,000.00 | 266,000.00 | 20.36% | 2,540,710 |
| Apr 29, 2026 | 220,500.00 | 226,000.00 | 217,000.00 | 221,000.00 | 221,000.00 | -0.45% | 528,937 |
| Apr 28, 2026 | 235,500.00 | 237,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | -4.10% | 553,974 |
| Apr 27, 2026 | 235,000.00 | 236,500.00 | 223,500.00 | 231,500.00 | 231,500.00 | 4.28% | 356,222 |
| Apr 24, 2026 | 211,000.00 | 230,000.00 | 210,500.00 | 222,000.00 | 222,000.00 | 4.96% | 465,308 |
| Apr 23, 2026 | 215,000.00 | 219,000.00 | 206,500.00 | 211,500.00 | 211,500.00 | 1.44% | 552,171 |
| Apr 22, 2026 | 204,000.00 | 210,500.00 | 200,500.00 | 208,500.00 | 208,500.00 | 1.71% | 295,211 |
| Apr 21, 2026 | 206,000.00 | 207,000.00 | 200,500.00 | 205,000.00 | 205,000.00 | -0.24% | 361,755 |
| Apr 20, 2026 | 198,100.00 | 209,500.00 | 198,100.00 | 205,500.00 | 205,500.00 | 3.74% | 407,460 |
| Apr 17, 2026 | 189,000.00 | 202,500.00 | 188,300.00 | 198,100.00 | 198,100.00 | 4.81% | 709,909 |
| Apr 16, 2026 | 193,500.00 | 193,800.00 | 185,700.00 | 189,000.00 | 189,000.00 | -2.73% | 558,333 |
| Apr 15, 2026 | 186,400.00 | 198,800.00 | 186,300.00 | 194,300.00 | 194,300.00 | 5.83% | 839,431 |
| Apr 14, 2026 | 182,900.00 | 189,300.00 | 172,000.00 | 183,600.00 | 183,600.00 | 6.19% | 1,320,711 |
| Apr 13, 2026 | 150,700.00 | 174,300.00 | 150,100.00 | 172,900.00 | 172,900.00 | 12.64% | 1,250,177 |
| Apr 10, 2026 | 146,800.00 | 157,900.00 | 145,400.00 | 153,500.00 | 153,500.00 | 7.72% | 968,175 |
| Apr 9, 2026 | 146,600.00 | 149,800.00 | 142,200.00 | 142,500.00 | 142,500.00 | -3.06% | 296,266 |
| Apr 8, 2026 | 140,700.00 | 147,700.00 | 139,400.00 | 147,000.00 | 147,000.00 | 9.70% | 665,387 |
| Apr 7, 2026 | 140,300.00 | 140,900.00 | 133,000.00 | 134,000.00 | 134,000.00 | -2.55% | 267,459 |
| Apr 6, 2026 | 135,900.00 | 139,300.00 | 134,700.00 | 137,500.00 | 137,500.00 | 2.92% | 241,894 |
| Apr 3, 2026 | 136,500.00 | 136,900.00 | 131,000.00 | 133,600.00 | 133,600.00 | 0.83% | 347,781 |
| Apr 2, 2026 | 145,400.00 | 147,300.00 | 131,000.00 | 132,500.00 | 132,500.00 | -6.69% | 546,081 |
| Apr 1, 2026 | 143,200.00 | 143,700.00 | 140,000.00 | 142,000.00 | 142,000.00 | 5.26% | 306,147 |
| Mar 31, 2026 | 139,700.00 | 141,000.00 | 134,800.00 | 134,900.00 | 134,900.00 | -5.60% | 449,791 |
| Mar 30, 2026 | 146,600.00 | 146,600.00 | 141,500.00 | 142,900.00 | 142,900.00 | -4.29% | 583,223 |
| Mar 27, 2026 | 162,100.00 | 162,500.00 | 145,000.00 | 149,300.00 | 149,300.00 | -11.45% | 4,238,017 |
| Mar 26, 2026 | 168,000.00 | 178,100.00 | 166,300.00 | 168,600.00 | 168,600.00 | 1.69% | 578,510 |
| Mar 25, 2026 | 154,900.00 | 168,500.00 | 154,300.00 | 165,800.00 | 165,800.00 | 8.51% | 430,586 |
| Mar 24, 2026 | 159,000.00 | 159,000.00 | 146,300.00 | 152,800.00 | 152,800.00 | 0.07% | 166,887 |
| Mar 23, 2026 | 154,500.00 | 159,700.00 | 150,000.00 | 152,700.00 | 152,700.00 | -4.08% | 197,791 |
| Mar 20, 2026 | 155,800.00 | 159,200.00 | 151,600.00 | 159,200.00 | 159,200.00 | 4.94% | 227,099 |
| Mar 19, 2026 | 149,700.00 | 157,800.00 | 149,400.00 | 151,700.00 | 151,700.00 | -2.07% | 239,366 |
| 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% | 107,792 |
| 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% | 173,708 |
| 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% | 159,584 |
| 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 |