Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea
· Delayed Price · Currency is KRW 1,327.00
-31.00 (-2.28%)
Mar 9, 2026, 3:30 PM KST
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,327.00 | -2.28% | 277,245 |
| Mar 6, 2026 | 1,341.00 | 1,358.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.12% | 357,559 |
| Mar 5, 2026 | 1,300.00 | 1,345.00 | 1,300.00 | 1,343.00 | 1,343.00 | 4.84% | 656,889 |
| Mar 4, 2026 | 1,310.00 | 1,330.00 | 1,261.00 | 1,281.00 | 1,281.00 | -4.12% | 1,656,470 |
| Mar 3, 2026 | 1,358.00 | 1,375.00 | 1,335.00 | 1,336.00 | 1,336.00 | -2.98% | 518,264 |
| Feb 27, 2026 | 1,381.00 | 1,383.00 | 1,372.00 | 1,377.00 | 1,377.00 | -0.58% | 340,730 |
| Feb 26, 2026 | 1,409.00 | 1,409.00 | 1,385.00 | 1,385.00 | 1,385.00 | -1.77% | 616,986 |
| Feb 25, 2026 | 1,416.00 | 1,416.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.42% | 588,036 |
| Feb 24, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | -0.56% | 461,124 |
| Feb 23, 2026 | 1,395.00 | 1,424.00 | 1,395.00 | 1,424.00 | 1,424.00 | 2.15% | 691,108 |
| Feb 20, 2026 | 1,393.00 | 1,395.00 | 1,380.00 | 1,394.00 | 1,394.00 | 0.14% | 468,654 |
| Feb 19, 2026 | 1,407.00 | 1,407.00 | 1,389.00 | 1,392.00 | 1,392.00 | -0.78% | 433,053 |
| Feb 13, 2026 | 1,407.00 | 1,407.00 | 1,390.00 | 1,403.00 | 1,403.00 | -0.36% | 443,427 |
| Feb 12, 2026 | 1,417.00 | 1,417.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.21% | 329,318 |
| Feb 11, 2026 | 1,397.00 | 1,414.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.00% | 506,985 |
| Feb 10, 2026 | 1,397.00 | 1,399.00 | 1,385.00 | 1,397.00 | 1,397.00 | - | 330,006 |
| Feb 9, 2026 | 1,394.00 | 1,402.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.58% | 581,670 |
| Feb 6, 2026 | 1,371.00 | 1,391.00 | 1,350.00 | 1,389.00 | 1,389.00 | 1.31% | 773,864 |
| Feb 5, 2026 | 1,351.00 | 1,390.00 | 1,345.00 | 1,371.00 | 1,371.00 | 1.33% | 1,156,496 |
| Feb 4, 2026 | 1,344.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | 0.52% | 612,949 |
| Feb 3, 2026 | 1,332.00 | 1,347.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.90% | 647,888 |
| Feb 2, 2026 | 1,323.00 | 1,337.00 | 1,315.00 | 1,334.00 | 1,334.00 | 0.30% | 831,359 |
| Jan 30, 2026 | 1,323.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.53% | 797,459 |
| Jan 29, 2026 | 1,318.00 | 1,329.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.23% | 508,454 |
| Jan 28, 2026 | 1,329.00 | 1,334.00 | 1,318.00 | 1,320.00 | 1,320.00 | -0.68% | 512,489 |
| Jan 27, 2026 | 1,336.00 | 1,337.00 | 1,326.00 | 1,329.00 | 1,329.00 | -0.30% | 368,912 |
| Jan 26, 2026 | 1,310.00 | 1,360.00 | 1,308.00 | 1,333.00 | 1,333.00 | 1.76% | 1,215,234 |
| Jan 23, 2026 | 1,306.00 | 1,312.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.15% | 259,516 |
| Jan 22, 2026 | 1,305.00 | 1,312.00 | 1,297.00 | 1,308.00 | 1,308.00 | -0.30% | 438,005 |
| Jan 21, 2026 | 1,301.00 | 1,315.00 | 1,296.00 | 1,312.00 | 1,312.00 | -0.15% | 302,691 |
| Jan 20, 2026 | 1,301.00 | 1,326.00 | 1,300.00 | 1,314.00 | 1,314.00 | 1.00% | 373,312 |
| Jan 19, 2026 | 1,303.00 | 1,320.00 | 1,299.00 | 1,301.00 | 1,301.00 | -0.15% | 206,555 |
| Jan 16, 2026 | 1,303.00 | 1,306.00 | 1,301.00 | 1,303.00 | 1,303.00 | - | 80,413 |
| Jan 15, 2026 | 1,306.00 | 1,310.00 | 1,299.00 | 1,303.00 | 1,303.00 | -0.23% | 227,189 |
| Jan 14, 2026 | 1,306.00 | 1,313.00 | 1,303.00 | 1,306.00 | 1,306.00 | - | 218,708 |
| Jan 13, 2026 | 1,310.00 | 1,314.00 | 1,304.00 | 1,306.00 | 1,306.00 | -0.31% | 155,448 |
| Jan 12, 2026 | 1,315.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,310.00 | -0.38% | 180,211 |
| Jan 9, 2026 | 1,301.00 | 1,320.00 | 1,301.00 | 1,315.00 | 1,315.00 | 0.69% | 209,771 |
| Jan 8, 2026 | 1,311.00 | 1,318.00 | 1,300.00 | 1,306.00 | 1,306.00 | -0.38% | 219,430 |
| Jan 7, 2026 | 1,308.00 | 1,329.00 | 1,305.00 | 1,311.00 | 1,311.00 | 0.23% | 329,660 |
| Jan 6, 2026 | 1,315.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.76% | 250,708 |
| Jan 5, 2026 | 1,310.00 | 1,336.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.23% | 450,377 |
| Jan 2, 2026 | 1,300.00 | 1,429.00 | 1,297.00 | 1,315.00 | 1,315.00 | 0.54% | 3,427,120 |
| Dec 30, 2025 | 1,297.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,308.00 | 0.62% | 89,375 |
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.37% | 234,423 |
| Dec 26, 2025 | 1,313.00 | 1,322.00 | 1,310.00 | 1,318.00 | 1,308.00 | 0.38% | 253,063 |
| Dec 24, 2025 | 1,313.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,303.04 | - | 147,434 |
| Dec 23, 2025 | 1,325.00 | 1,332.00 | 1,312.00 | 1,313.00 | 1,303.04 | -1.06% | 151,379 |
| Dec 22, 2025 | 1,321.00 | 1,335.00 | 1,321.00 | 1,327.00 | 1,316.93 | 0.53% | 86,049 |
| Dec 19, 2025 | 1,321.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,309.98 | - | 140,201 |
| Dec 18, 2025 | 1,324.00 | 1,330.00 | 1,316.00 | 1,320.00 | 1,309.98 | -0.90% | 258,492 |
| Dec 17, 2025 | 1,315.00 | 1,340.00 | 1,315.00 | 1,332.00 | 1,321.89 | 1.14% | 285,424 |
| Dec 16, 2025 | 1,336.00 | 1,336.00 | 1,313.00 | 1,317.00 | 1,307.01 | -1.42% | 296,016 |
| Dec 15, 2025 | 1,336.00 | 1,345.00 | 1,329.00 | 1,336.00 | 1,325.86 | - | 256,323 |
| Dec 12, 2025 | 1,328.00 | 1,340.00 | 1,328.00 | 1,336.00 | 1,325.86 | 0.68% | 188,462 |
| Dec 11, 2025 | 1,314.00 | 1,331.00 | 1,309.00 | 1,327.00 | 1,316.93 | 0.99% | 289,472 |
| Dec 10, 2025 | 1,320.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,304.03 | -0.45% | 233,461 |
| Dec 9, 2025 | 1,324.00 | 1,329.00 | 1,307.00 | 1,320.00 | 1,309.98 | -0.30% | 226,653 |
| Dec 8, 2025 | 1,337.00 | 1,343.00 | 1,319.00 | 1,324.00 | 1,313.95 | -1.41% | 258,013 |
| Dec 5, 2025 | 1,348.00 | 1,348.00 | 1,333.00 | 1,343.00 | 1,332.81 | 0.07% | 171,268 |
| Dec 4, 2025 | 1,352.00 | 1,352.00 | 1,334.00 | 1,342.00 | 1,331.82 | -0.74% | 261,946 |
| Dec 3, 2025 | 1,343.00 | 1,356.00 | 1,328.00 | 1,352.00 | 1,341.74 | 1.27% | 291,161 |
| Dec 2, 2025 | 1,353.00 | 1,354.00 | 1,329.00 | 1,335.00 | 1,324.87 | -1.40% | 656,227 |
| Dec 1, 2025 | 1,369.00 | 1,369.00 | 1,347.00 | 1,354.00 | 1,343.73 | -1.02% | 514,282 |
| Nov 28, 2025 | 1,345.00 | 1,369.00 | 1,337.00 | 1,368.00 | 1,357.62 | 1.71% | 731,463 |
| Nov 27, 2025 | 1,346.00 | 1,353.00 | 1,333.00 | 1,345.00 | 1,334.80 | -0.07% | 261,591 |
| Nov 26, 2025 | 1,327.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,335.79 | 0.98% | 494,814 |
| Nov 25, 2025 | 1,319.00 | 1,337.00 | 1,316.00 | 1,333.00 | 1,322.89 | 0.60% | 256,446 |
| Nov 24, 2025 | 1,327.00 | 1,328.00 | 1,316.00 | 1,325.00 | 1,314.95 | 0.23% | 267,596 |
| Nov 21, 2025 | 1,310.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,311.97 | 0.30% | 415,370 |
| Nov 20, 2025 | 1,291.00 | 1,319.00 | 1,289.00 | 1,318.00 | 1,308.00 | 1.78% | 466,387 |
| Nov 19, 2025 | 1,288.00 | 1,299.00 | 1,283.00 | 1,295.00 | 1,285.17 | 0.47% | 240,891 |
| Nov 18, 2025 | 1,292.00 | 1,293.00 | 1,282.00 | 1,289.00 | 1,279.22 | -1.07% | 277,533 |
| Nov 17, 2025 | 1,302.00 | 1,307.00 | 1,283.00 | 1,303.00 | 1,293.11 | 0.08% | 234,798 |
| Nov 14, 2025 | 1,298.00 | 1,307.00 | 1,287.00 | 1,302.00 | 1,292.12 | 0.15% | 259,708 |
| Nov 13, 2025 | 1,298.00 | 1,300.00 | 1,283.00 | 1,300.00 | 1,290.14 | 0.15% | 153,239 |
| Nov 12, 2025 | 1,276.00 | 1,303.00 | 1,270.00 | 1,298.00 | 1,288.15 | 1.64% | 295,321 |
| Nov 11, 2025 | 1,275.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,267.31 | 0.31% | 312,009 |
| Nov 10, 2025 | 1,270.00 | 1,277.00 | 1,267.00 | 1,273.00 | 1,263.34 | 0.24% | 252,984 |
| Nov 7, 2025 | 1,265.00 | 1,274.00 | 1,248.00 | 1,270.00 | 1,260.36 | -0.47% | 413,973 |
| Nov 6, 2025 | 1,268.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,266.32 | 0.63% | 247,681 |
| Nov 5, 2025 | 1,269.00 | 1,276.00 | 1,242.00 | 1,268.00 | 1,258.38 | -0.70% | 553,236 |
| Nov 4, 2025 | 1,277.00 | 1,278.00 | 1,266.00 | 1,277.00 | 1,267.31 | - | 495,304 |
| Nov 3, 2025 | 1,287.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,267.31 | -0.78% | 354,594 |
| Oct 31, 2025 | 1,289.00 | 1,295.00 | 1,283.00 | 1,287.00 | 1,277.24 | -0.16% | 236,847 |
| Oct 30, 2025 | 1,295.00 | 1,297.00 | 1,286.00 | 1,289.00 | 1,279.22 | -0.39% | 344,389 |
| Oct 29, 2025 | 1,295.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,284.18 | -0.08% | 248,459 |
| Oct 28, 2025 | 1,303.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,285.17 | -0.61% | 306,530 |
| Oct 27, 2025 | 1,298.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,293.11 | 0.39% | 237,627 |
| Oct 24, 2025 | 1,313.00 | 1,316.00 | 1,291.00 | 1,298.00 | 1,288.15 | -0.99% | 293,276 |
| Oct 23, 2025 | 1,311.00 | 1,326.00 | 1,310.00 | 1,311.00 | 1,301.05 | -0.68% | 220,045 |
| Oct 22, 2025 | 1,304.00 | 1,322.00 | 1,288.00 | 1,320.00 | 1,309.98 | 1.23% | 349,949 |
| Oct 21, 2025 | 1,319.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,294.11 | -1.14% | 472,938 |
| Oct 20, 2025 | 1,323.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,308.99 | -0.30% | 207,773 |
| Oct 17, 2025 | 1,327.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,312.96 | -0.60% | 241,336 |
| Oct 16, 2025 | 1,320.00 | 1,333.00 | 1,319.00 | 1,331.00 | 1,320.90 | 0.68% | 437,285 |
| Oct 15, 2025 | 1,299.00 | 1,325.00 | 1,299.00 | 1,322.00 | 1,311.97 | 1.77% | 416,965 |
| Oct 14, 2025 | 1,296.00 | 1,307.00 | 1,293.00 | 1,299.00 | 1,289.14 | - | 348,883 |
| Oct 13, 2025 | 1,281.00 | 1,304.00 | 1,281.00 | 1,299.00 | 1,289.14 | - | 393,388 |
| Oct 10, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,299.00 | 1,289.14 | 0.08% | 305,489 |