Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea
· Delayed Price · Currency is KRW 1,343.00
+1.00 (0.07%)
At close: Dec 5, 2025
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,348.00 | 1,348.00 | 1,333.00 | 1,343.00 | 1,343.00 | 0.07% | 171,268 |
| Dec 4, 2025 | 1,352.00 | 1,352.00 | 1,334.00 | 1,342.00 | 1,342.00 | -0.74% | 260,188 |
| Dec 3, 2025 | 1,343.00 | 1,356.00 | 1,328.00 | 1,352.00 | 1,352.00 | 1.27% | 291,161 |
| Dec 2, 2025 | 1,353.00 | 1,354.00 | 1,329.00 | 1,335.00 | 1,335.00 | -1.40% | 652,252 |
| Dec 1, 2025 | 1,369.00 | 1,369.00 | 1,347.00 | 1,354.00 | 1,354.00 | -1.02% | 507,218 |
| Nov 28, 2025 | 1,345.00 | 1,369.00 | 1,337.00 | 1,368.00 | 1,368.00 | 1.71% | 731,463 |
| Nov 27, 2025 | 1,346.00 | 1,353.00 | 1,333.00 | 1,345.00 | 1,345.00 | -0.07% | 255,586 |
| Nov 26, 2025 | 1,327.00 | 1,346.00 | 1,327.00 | 1,346.00 | 1,346.00 | 0.98% | 491,657 |
| Nov 25, 2025 | 1,319.00 | 1,337.00 | 1,316.00 | 1,333.00 | 1,333.00 | 0.60% | 256,446 |
| Nov 24, 2025 | 1,327.00 | 1,328.00 | 1,316.00 | 1,325.00 | 1,325.00 | 0.23% | 260,303 |
| Nov 21, 2025 | 1,310.00 | 1,330.00 | 1,302.00 | 1,322.00 | 1,322.00 | 0.30% | 413,969 |
| Nov 20, 2025 | 1,291.00 | 1,319.00 | 1,289.00 | 1,318.00 | 1,318.00 | 1.78% | 464,035 |
| Nov 19, 2025 | 1,288.00 | 1,299.00 | 1,283.00 | 1,295.00 | 1,295.00 | 0.47% | 240,891 |
| Nov 18, 2025 | 1,292.00 | 1,293.00 | 1,282.00 | 1,289.00 | 1,289.00 | -1.07% | 277,533 |
| Nov 17, 2025 | 1,302.00 | 1,307.00 | 1,283.00 | 1,303.00 | 1,303.00 | 0.08% | 234,798 |
| Nov 14, 2025 | 1,298.00 | 1,307.00 | 1,287.00 | 1,302.00 | 1,302.00 | 0.15% | 259,708 |
| Nov 13, 2025 | 1,298.00 | 1,300.00 | 1,283.00 | 1,300.00 | 1,300.00 | 0.15% | 153,239 |
| Nov 12, 2025 | 1,276.00 | 1,303.00 | 1,270.00 | 1,298.00 | 1,298.00 | 1.64% | 295,321 |
| Nov 11, 2025 | 1,275.00 | 1,290.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.31% | 312,009 |
| Nov 10, 2025 | 1,270.00 | 1,277.00 | 1,267.00 | 1,273.00 | 1,273.00 | 0.24% | 252,984 |
| Nov 7, 2025 | 1,265.00 | 1,274.00 | 1,248.00 | 1,270.00 | 1,270.00 | -0.47% | 413,973 |
| Nov 6, 2025 | 1,268.00 | 1,278.00 | 1,259.00 | 1,276.00 | 1,276.00 | 0.63% | 247,681 |
| Nov 5, 2025 | 1,269.00 | 1,276.00 | 1,242.00 | 1,268.00 | 1,268.00 | -0.70% | 553,236 |
| Nov 4, 2025 | 1,277.00 | 1,278.00 | 1,266.00 | 1,277.00 | 1,277.00 | - | 495,304 |
| Nov 3, 2025 | 1,287.00 | 1,289.00 | 1,273.00 | 1,277.00 | 1,277.00 | -0.78% | 354,594 |
| Oct 31, 2025 | 1,289.00 | 1,295.00 | 1,283.00 | 1,287.00 | 1,287.00 | -0.16% | 236,847 |
| Oct 30, 2025 | 1,295.00 | 1,297.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.39% | 344,389 |
| Oct 29, 2025 | 1,295.00 | 1,297.00 | 1,290.00 | 1,294.00 | 1,294.00 | -0.08% | 248,459 |
| Oct 28, 2025 | 1,303.00 | 1,306.00 | 1,292.00 | 1,295.00 | 1,295.00 | -0.61% | 306,530 |
| Oct 27, 2025 | 1,298.00 | 1,308.00 | 1,296.00 | 1,303.00 | 1,303.00 | 0.39% | 237,627 |
| Oct 24, 2025 | 1,313.00 | 1,316.00 | 1,291.00 | 1,298.00 | 1,298.00 | -0.99% | 293,276 |
| Oct 23, 2025 | 1,311.00 | 1,326.00 | 1,310.00 | 1,311.00 | 1,311.00 | -0.68% | 220,045 |
| Oct 22, 2025 | 1,304.00 | 1,322.00 | 1,288.00 | 1,320.00 | 1,320.00 | 1.23% | 349,949 |
| Oct 21, 2025 | 1,319.00 | 1,323.00 | 1,300.00 | 1,304.00 | 1,304.00 | -1.14% | 472,938 |
| Oct 20, 2025 | 1,323.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,319.00 | -0.30% | 207,773 |
| Oct 17, 2025 | 1,327.00 | 1,330.00 | 1,315.00 | 1,323.00 | 1,323.00 | -0.60% | 241,336 |
| Oct 16, 2025 | 1,320.00 | 1,333.00 | 1,319.00 | 1,331.00 | 1,331.00 | 0.68% | 437,285 |
| Oct 15, 2025 | 1,299.00 | 1,325.00 | 1,299.00 | 1,322.00 | 1,322.00 | 1.77% | 416,965 |
| Oct 14, 2025 | 1,296.00 | 1,307.00 | 1,293.00 | 1,299.00 | 1,299.00 | - | 348,883 |
| Oct 13, 2025 | 1,281.00 | 1,304.00 | 1,281.00 | 1,299.00 | 1,299.00 | - | 393,388 |
| Oct 10, 2025 | 1,300.00 | 1,305.00 | 1,285.00 | 1,299.00 | 1,299.00 | 0.08% | 305,489 |
| Oct 2, 2025 | 1,282.00 | 1,302.00 | 1,282.00 | 1,298.00 | 1,298.00 | 0.62% | 304,007 |
| Oct 1, 2025 | 1,284.00 | 1,292.00 | 1,280.00 | 1,290.00 | 1,290.00 | 0.39% | 161,609 |
| Sep 30, 2025 | 1,287.00 | 1,289.00 | 1,276.00 | 1,285.00 | 1,285.00 | -0.16% | 159,475 |
| Sep 29, 2025 | 1,281.00 | 1,288.00 | 1,276.00 | 1,287.00 | 1,287.00 | 0.47% | 236,396 |
| Sep 26, 2025 | 1,300.00 | 1,300.00 | 1,273.00 | 1,281.00 | 1,281.00 | -1.16% | 505,985 |
| Sep 25, 2025 | 1,282.00 | 1,297.00 | 1,281.00 | 1,296.00 | 1,296.00 | 0.62% | 249,659 |
| Sep 24, 2025 | 1,295.00 | 1,295.00 | 1,282.00 | 1,288.00 | 1,288.00 | -0.54% | 352,221 |
| Sep 23, 2025 | 1,301.00 | 1,301.00 | 1,285.00 | 1,295.00 | 1,295.00 | -0.46% | 595,833 |
| Sep 22, 2025 | 1,323.00 | 1,324.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.59% | 463,876 |
| Sep 19, 2025 | 1,320.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,322.00 | -0.08% | 183,695 |
| Sep 18, 2025 | 1,310.00 | 1,325.00 | 1,310.00 | 1,323.00 | 1,323.00 | 1.15% | 256,828 |
| Sep 17, 2025 | 1,313.00 | 1,313.00 | 1,305.00 | 1,308.00 | 1,308.00 | -0.38% | 280,684 |
| Sep 16, 2025 | 1,326.00 | 1,327.00 | 1,305.00 | 1,313.00 | 1,313.00 | -1.06% | 366,415 |
| Sep 15, 2025 | 1,339.00 | 1,343.00 | 1,325.00 | 1,327.00 | 1,327.00 | -0.90% | 271,800 |
| Sep 12, 2025 | 1,336.00 | 1,341.00 | 1,335.00 | 1,339.00 | 1,339.00 | 0.15% | 204,312 |
| Sep 11, 2025 | 1,333.00 | 1,338.00 | 1,328.00 | 1,337.00 | 1,337.00 | 0.30% | 181,684 |
| Sep 10, 2025 | 1,327.00 | 1,341.00 | 1,327.00 | 1,333.00 | 1,333.00 | 0.45% | 270,528 |
| Sep 9, 2025 | 1,326.00 | 1,329.00 | 1,323.00 | 1,327.00 | 1,327.00 | 0.08% | 200,520 |
| Sep 8, 2025 | 1,318.00 | 1,333.00 | 1,318.00 | 1,326.00 | 1,326.00 | 0.45% | 232,896 |
| Sep 5, 2025 | 1,319.00 | 1,323.00 | 1,316.00 | 1,320.00 | 1,320.00 | - | 142,109 |
| Sep 4, 2025 | 1,318.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | - | 227,120 |
| Sep 3, 2025 | 1,319.00 | 1,323.00 | 1,314.00 | 1,320.00 | 1,320.00 | 0.08% | 147,758 |
| Sep 2, 2025 | 1,317.00 | 1,333.00 | 1,310.00 | 1,319.00 | 1,319.00 | 0.23% | 244,699 |
| Sep 1, 2025 | 1,337.00 | 1,340.00 | 1,315.00 | 1,316.00 | 1,316.00 | -1.94% | 322,866 |
| Aug 29, 2025 | 1,347.00 | 1,352.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.52% | 207,153 |
| Aug 28, 2025 | 1,342.00 | 1,357.00 | 1,342.00 | 1,349.00 | 1,349.00 | -0.07% | 162,200 |
| Aug 27, 2025 | 1,363.00 | 1,363.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.95% | 372,718 |
| Aug 26, 2025 | 1,360.00 | 1,369.00 | 1,359.00 | 1,363.00 | 1,363.00 | -0.07% | 205,046 |
| Aug 25, 2025 | 1,359.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,364.00 | 0.37% | 281,609 |
| Aug 22, 2025 | 1,354.00 | 1,376.00 | 1,354.00 | 1,359.00 | 1,359.00 | 0.37% | 216,636 |
| Aug 21, 2025 | 1,371.00 | 1,475.00 | 1,353.00 | 1,354.00 | 1,354.00 | 0.97% | 2,919,777 |
| Aug 20, 2025 | 1,350.00 | 1,350.00 | 1,326.00 | 1,341.00 | 1,341.00 | -0.67% | 407,320 |
| Aug 19, 2025 | 1,358.00 | 1,366.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.95% | 325,274 |
| Aug 18, 2025 | 1,366.00 | 1,369.00 | 1,359.00 | 1,363.00 | 1,363.00 | -0.29% | 263,328 |
| Aug 14, 2025 | 1,365.00 | 1,382.00 | 1,363.00 | 1,367.00 | 1,367.00 | -0.58% | 391,738 |
| Aug 13, 2025 | 1,382.00 | 1,386.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.22% | 269,380 |
| Aug 12, 2025 | 1,372.00 | 1,393.00 | 1,372.00 | 1,378.00 | 1,378.00 | 0.07% | 207,752 |
| Aug 11, 2025 | 1,380.00 | 1,388.00 | 1,367.00 | 1,377.00 | 1,377.00 | -0.36% | 371,322 |
| Aug 8, 2025 | 1,404.00 | 1,409.00 | 1,380.00 | 1,382.00 | 1,382.00 | -1.64% | 426,217 |
| Aug 7, 2025 | 1,419.00 | 1,419.00 | 1,404.00 | 1,405.00 | 1,405.00 | -0.43% | 217,780 |
| Aug 6, 2025 | 1,396.00 | 1,413.00 | 1,394.00 | 1,411.00 | 1,411.00 | 1.22% | 190,856 |
| Aug 5, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,394.00 | 1,394.00 | 0.65% | 277,910 |
| Aug 4, 2025 | 1,373.00 | 1,397.00 | 1,362.00 | 1,385.00 | 1,385.00 | 0.87% | 309,683 |
| Aug 1, 2025 | 1,413.00 | 1,413.00 | 1,369.00 | 1,373.00 | 1,373.00 | -2.90% | 918,633 |
| Jul 31, 2025 | 1,425.00 | 1,430.00 | 1,411.00 | 1,414.00 | 1,414.00 | -0.70% | 474,979 |
| Jul 30, 2025 | 1,420.00 | 1,431.00 | 1,420.00 | 1,424.00 | 1,424.00 | -0.35% | 455,389 |
| Jul 29, 2025 | 1,442.00 | 1,444.00 | 1,408.00 | 1,429.00 | 1,429.00 | -0.90% | 623,286 |
| Jul 28, 2025 | 1,471.00 | 1,475.00 | 1,438.00 | 1,442.00 | 1,442.00 | -1.10% | 837,011 |
| Jul 25, 2025 | 1,465.00 | 1,483.00 | 1,444.00 | 1,458.00 | 1,458.00 | 0.14% | 776,494 |
| Jul 24, 2025 | 1,466.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,456.00 | -0.55% | 584,633 |
| Jul 23, 2025 | 1,485.00 | 1,486.00 | 1,451.00 | 1,464.00 | 1,464.00 | -1.41% | 660,787 |
| Jul 22, 2025 | 1,516.00 | 1,516.00 | 1,476.00 | 1,485.00 | 1,485.00 | -2.04% | 822,485 |
| Jul 21, 2025 | 1,495.00 | 1,520.00 | 1,490.00 | 1,516.00 | 1,516.00 | 1.81% | 874,977 |
| Jul 18, 2025 | 1,484.00 | 1,495.00 | 1,474.00 | 1,489.00 | 1,489.00 | 0.54% | 538,404 |
| Jul 17, 2025 | 1,480.00 | 1,485.00 | 1,471.00 | 1,481.00 | 1,481.00 | -0.34% | 451,562 |
| Jul 16, 2025 | 1,509.00 | 1,509.00 | 1,481.00 | 1,486.00 | 1,486.00 | -1.20% | 899,730 |
| Jul 15, 2025 | 1,520.00 | 1,525.00 | 1,498.00 | 1,504.00 | 1,504.00 | -0.99% | 957,792 |
| Jul 14, 2025 | 1,534.00 | 1,535.00 | 1,515.00 | 1,519.00 | 1,519.00 | -1.04% | 979,512 |
| Jul 11, 2025 | 1,545.00 | 1,560.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.52% | 1,511,051 |