Shinil Electronics Co.,Ltd. (KRX:002700)
South Korea
· Delayed Price · Currency is KRW 1,462.00
-3.00 (-0.20%)
Last updated: Apr 29, 2026, 2:19 PM KST
Shinil Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,457.00 | 1,467.00 | 1,443.00 | 1,466.00 | 1,466.00 | 0.07% | 520,063 |
| Apr 28, 2026 | 1,469.00 | 1,476.00 | 1,460.00 | 1,465.00 | 1,465.00 | -0.48% | 373,024 |
| Apr 27, 2026 | 1,480.00 | 1,489.00 | 1,468.00 | 1,472.00 | 1,472.00 | -0.41% | 656,105 |
| Apr 24, 2026 | 1,466.00 | 1,484.00 | 1,466.00 | 1,478.00 | 1,478.00 | 1.09% | 465,810 |
| Apr 23, 2026 | 1,497.00 | 1,497.00 | 1,447.00 | 1,462.00 | 1,462.00 | 0.41% | 534,164 |
| Apr 22, 2026 | 1,470.00 | 1,472.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.95% | 592,300 |
| Apr 21, 2026 | 1,471.00 | 1,487.00 | 1,467.00 | 1,470.00 | 1,470.00 | -0.07% | 435,984 |
| Apr 20, 2026 | 1,482.00 | 1,494.00 | 1,468.00 | 1,471.00 | 1,471.00 | -0.47% | 647,647 |
| Apr 17, 2026 | 1,493.00 | 1,495.00 | 1,474.00 | 1,478.00 | 1,478.00 | -0.87% | 640,876 |
| Apr 16, 2026 | 1,456.00 | 1,495.00 | 1,456.00 | 1,491.00 | 1,491.00 | 2.47% | 1,104,723 |
| Apr 15, 2026 | 1,450.00 | 1,462.00 | 1,435.00 | 1,455.00 | 1,455.00 | 1.25% | 792,569 |
| Apr 14, 2026 | 1,424.00 | 1,444.00 | 1,414.00 | 1,437.00 | 1,437.00 | 1.84% | 862,169 |
| Apr 13, 2026 | 1,385.00 | 1,418.00 | 1,379.00 | 1,411.00 | 1,411.00 | 1.73% | 670,194 |
| Apr 10, 2026 | 1,375.00 | 1,395.00 | 1,375.00 | 1,387.00 | 1,387.00 | 0.80% | 432,046 |
| Apr 9, 2026 | 1,385.00 | 1,385.00 | 1,372.00 | 1,376.00 | 1,376.00 | -0.36% | 161,904 |
| Apr 8, 2026 | 1,376.00 | 1,390.00 | 1,370.00 | 1,381.00 | 1,381.00 | 0.44% | 510,115 |
| Apr 7, 2026 | 1,382.00 | 1,385.00 | 1,364.00 | 1,375.00 | 1,375.00 | -0.51% | 248,480 |
| Apr 6, 2026 | 1,385.00 | 1,393.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.22% | 256,070 |
| Apr 3, 2026 | 1,387.00 | 1,391.00 | 1,382.00 | 1,385.00 | 1,385.00 | 0.51% | 269,317 |
| Apr 2, 2026 | 1,400.00 | 1,404.00 | 1,373.00 | 1,378.00 | 1,378.00 | -1.57% | 410,845 |
| Apr 1, 2026 | 1,387.00 | 1,404.00 | 1,387.00 | 1,400.00 | 1,400.00 | 1.45% | 584,865 |
| Mar 31, 2026 | 1,382.00 | 1,390.00 | 1,363.00 | 1,380.00 | 1,380.00 | -0.14% | 359,013 |
| Mar 30, 2026 | 1,377.00 | 1,386.00 | 1,345.00 | 1,382.00 | 1,382.00 | -0.58% | 245,949 |
| Mar 27, 2026 | 1,370.00 | 1,391.00 | 1,366.00 | 1,390.00 | 1,390.00 | 0.58% | 679,677 |
| Mar 26, 2026 | 1,400.00 | 1,405.00 | 1,381.00 | 1,382.00 | 1,382.00 | -1.00% | 371,935 |
| Mar 25, 2026 | 1,385.00 | 1,408.00 | 1,377.00 | 1,396.00 | 1,396.00 | 1.16% | 672,235 |
| Mar 24, 2026 | 1,377.00 | 1,395.00 | 1,359.00 | 1,380.00 | 1,380.00 | 0.44% | 418,561 |
| Mar 23, 2026 | 1,358.00 | 1,377.00 | 1,347.00 | 1,374.00 | 1,374.00 | 0.37% | 397,493 |
| Mar 20, 2026 | 1,367.00 | 1,372.00 | 1,361.00 | 1,369.00 | 1,369.00 | 0.51% | 275,413 |
| Mar 19, 2026 | 1,358.00 | 1,362.00 | 1,346.00 | 1,362.00 | 1,362.00 | -0.07% | 212,045 |
| Mar 18, 2026 | 1,372.00 | 1,383.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.94% | 545,591 |
| Mar 17, 2026 | 1,387.00 | 1,387.00 | 1,366.00 | 1,376.00 | 1,376.00 | -0.79% | 263,522 |
| Mar 16, 2026 | 1,380.00 | 1,389.00 | 1,366.00 | 1,387.00 | 1,387.00 | - | 308,925 |
| Mar 13, 2026 | 1,352.00 | 1,392.00 | 1,340.00 | 1,387.00 | 1,387.00 | 1.69% | 598,280 |
| Mar 12, 2026 | 1,358.00 | 1,364.00 | 1,344.00 | 1,364.00 | 1,364.00 | 0.44% | 337,359 |
| Mar 11, 2026 | 1,342.00 | 1,363.00 | 1,330.00 | 1,358.00 | 1,358.00 | 1.72% | 386,947 |
| Mar 10, 2026 | 1,349.00 | 1,354.00 | 1,323.00 | 1,335.00 | 1,335.00 | 0.60% | 226,499 |
| Mar 9, 2026 | 1,305.00 | 1,335.00 | 1,305.00 | 1,327.00 | 1,327.00 | -2.28% | 327,857 |
| 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% | 657,670 |
| 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% | 519,419 |
| 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% | 591,338 |
| Feb 24, 2026 | 1,424.00 | 1,424.00 | 1,410.00 | 1,416.00 | 1,416.00 | -0.56% | 462,413 |
| Feb 23, 2026 | 1,395.00 | 1,424.00 | 1,395.00 | 1,424.00 | 1,424.00 | 2.15% | 708,719 |
| 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% | 451,280 |
| Feb 12, 2026 | 1,417.00 | 1,417.00 | 1,402.00 | 1,408.00 | 1,408.00 | -0.21% | 330,117 |
| Feb 11, 2026 | 1,397.00 | 1,414.00 | 1,386.00 | 1,411.00 | 1,411.00 | 1.00% | 511,230 |
| Feb 10, 2026 | 1,397.00 | 1,399.00 | 1,385.00 | 1,397.00 | 1,397.00 | - | 333,076 |
| Feb 9, 2026 | 1,394.00 | 1,402.00 | 1,380.00 | 1,397.00 | 1,397.00 | 0.58% | 587,064 |
| 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% | 1,158,299 |
| Feb 4, 2026 | 1,344.00 | 1,356.00 | 1,331.00 | 1,353.00 | 1,353.00 | 0.52% | 615,236 |
| Feb 3, 2026 | 1,332.00 | 1,347.00 | 1,330.00 | 1,346.00 | 1,346.00 | 0.90% | 651,989 |
| Feb 2, 2026 | 1,323.00 | 1,337.00 | 1,315.00 | 1,334.00 | 1,334.00 | 0.30% | 836,181 |
| Jan 30, 2026 | 1,323.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,330.00 | 0.53% | 808,169 |
| Jan 29, 2026 | 1,318.00 | 1,329.00 | 1,307.00 | 1,323.00 | 1,323.00 | 0.23% | 524,601 |
| 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% | 1,221,333 |
| Jan 23, 2026 | 1,306.00 | 1,312.00 | 1,299.00 | 1,310.00 | 1,310.00 | 0.15% | 260,703 |
| Jan 22, 2026 | 1,305.00 | 1,312.00 | 1,297.00 | 1,308.00 | 1,308.00 | -0.30% | 456,270 |
| 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% | 375,293 |
| Jan 19, 2026 | 1,303.00 | 1,320.00 | 1,299.00 | 1,301.00 | 1,301.00 | -0.15% | 208,808 |
| Jan 16, 2026 | 1,303.00 | 1,306.00 | 1,301.00 | 1,303.00 | 1,303.00 | - | 80,699 |
| Jan 15, 2026 | 1,306.00 | 1,310.00 | 1,299.00 | 1,303.00 | 1,303.00 | -0.23% | 227,568 |
| Jan 14, 2026 | 1,306.00 | 1,313.00 | 1,303.00 | 1,306.00 | 1,306.00 | - | 218,719 |
| Jan 13, 2026 | 1,310.00 | 1,314.00 | 1,304.00 | 1,306.00 | 1,306.00 | -0.31% | 156,950 |
| Jan 12, 2026 | 1,315.00 | 1,320.00 | 1,309.00 | 1,310.00 | 1,310.00 | -0.38% | 180,213 |
| Jan 9, 2026 | 1,301.00 | 1,320.00 | 1,301.00 | 1,315.00 | 1,315.00 | 0.69% | 210,569 |
| 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% | 329,942 |
| Jan 6, 2026 | 1,315.00 | 1,318.00 | 1,308.00 | 1,308.00 | 1,308.00 | -0.76% | 258,900 |
| Jan 5, 2026 | 1,310.00 | 1,336.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.23% | 450,879 |
| 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% | 90,804 |
| Dec 29, 2025 | 1,318.00 | 1,318.00 | 1,299.00 | 1,300.00 | 1,300.00 | -1.37% | 235,355 |
| Dec 26, 2025 | 1,313.00 | 1,322.00 | 1,310.00 | 1,318.00 | 1,298.00 | 0.38% | 253,063 |
| Dec 24, 2025 | 1,313.00 | 1,318.00 | 1,308.00 | 1,313.00 | 1,293.08 | - | 147,434 |
| Dec 23, 2025 | 1,325.00 | 1,332.00 | 1,312.00 | 1,313.00 | 1,293.08 | -1.06% | 151,379 |
| Dec 22, 2025 | 1,321.00 | 1,335.00 | 1,321.00 | 1,327.00 | 1,306.86 | 0.53% | 86,049 |
| Dec 19, 2025 | 1,321.00 | 1,338.00 | 1,320.00 | 1,320.00 | 1,299.97 | - | 140,201 |
| Dec 18, 2025 | 1,324.00 | 1,330.00 | 1,316.00 | 1,320.00 | 1,299.97 | -0.90% | 258,492 |
| Dec 17, 2025 | 1,315.00 | 1,340.00 | 1,315.00 | 1,332.00 | 1,311.79 | 1.14% | 285,424 |
| Dec 16, 2025 | 1,336.00 | 1,336.00 | 1,313.00 | 1,317.00 | 1,297.02 | -1.42% | 296,016 |
| Dec 15, 2025 | 1,336.00 | 1,345.00 | 1,329.00 | 1,336.00 | 1,315.73 | - | 256,323 |
| Dec 12, 2025 | 1,328.00 | 1,340.00 | 1,328.00 | 1,336.00 | 1,315.73 | 0.68% | 188,462 |
| Dec 11, 2025 | 1,314.00 | 1,331.00 | 1,309.00 | 1,327.00 | 1,306.86 | 0.99% | 289,472 |
| Dec 10, 2025 | 1,320.00 | 1,326.00 | 1,310.00 | 1,314.00 | 1,294.06 | -0.45% | 233,461 |
| Dec 9, 2025 | 1,324.00 | 1,329.00 | 1,307.00 | 1,320.00 | 1,299.97 | -0.30% | 226,653 |
| Dec 8, 2025 | 1,337.00 | 1,343.00 | 1,319.00 | 1,324.00 | 1,303.91 | -1.41% | 258,013 |
| Dec 5, 2025 | 1,348.00 | 1,348.00 | 1,333.00 | 1,343.00 | 1,322.62 | 0.07% | 171,268 |
| Dec 4, 2025 | 1,352.00 | 1,352.00 | 1,334.00 | 1,342.00 | 1,321.64 | -0.74% | 261,946 |
| Dec 3, 2025 | 1,343.00 | 1,356.00 | 1,328.00 | 1,352.00 | 1,331.48 | 1.27% | 291,161 |
| Dec 2, 2025 | 1,353.00 | 1,354.00 | 1,329.00 | 1,335.00 | 1,314.74 | -1.40% | 656,227 |