Sanil Electric Co., Ltd. (KRX:062040)
South Korea
· Delayed Price · Currency is KRW 138,300
-8,500 (-5.79%)
Last updated: Mar 9, 2026, 2:43 PM KST
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 144,700.00 | 151,550.00 | 125,000.00 | 128,000.00 | 128,000.00 | -14.78% | 395,435 |
| Mar 3, 2026 | 162,100.00 | 165,300.00 | 150,200.00 | 150,200.00 | 150,200.00 | -9.90% | 346,450 |
| Feb 27, 2026 | 168,200.00 | 173,000.00 | 166,000.00 | 166,700.00 | 166,700.00 | -2.29% | 240,299 |
| Feb 26, 2026 | 168,000.00 | 175,500.00 | 166,300.00 | 170,600.00 | 170,600.00 | 2.59% | 306,173 |
| Feb 25, 2026 | 182,400.00 | 185,500.00 | 165,600.00 | 166,300.00 | 166,300.00 | -2.58% | 589,845 |
| Feb 24, 2026 | 164,000.00 | 172,400.00 | 162,900.00 | 170,700.00 | 170,700.00 | 3.64% | 480,484 |
| Feb 23, 2026 | 153,700.00 | 168,500.00 | 153,100.00 | 164,700.00 | 164,700.00 | 10.09% | 1,001,943 |
| Feb 20, 2026 | 147,300.00 | 151,000.00 | 146,100.00 | 149,600.00 | 149,600.00 | 2.26% | 225,771 |
| Feb 19, 2026 | 147,300.00 | 147,900.00 | 143,200.00 | 146,300.00 | 146,300.00 | 0.55% | 250,711 |
| Feb 13, 2026 | 150,500.00 | 151,000.00 | 145,100.00 | 145,500.00 | 145,500.00 | -4.65% | 297,923 |
| Feb 12, 2026 | 155,300.00 | 156,900.00 | 150,500.00 | 152,600.00 | 152,600.00 | -0.78% | 226,348 |
| Feb 11, 2026 | 156,400.00 | 158,800.00 | 151,700.00 | 153,800.00 | 153,800.00 | -0.77% | 319,042 |
| Feb 10, 2026 | 159,500.00 | 164,600.00 | 152,400.00 | 155,000.00 | 155,000.00 | -2.82% | 394,440 |
| Feb 9, 2026 | 148,000.00 | 161,800.00 | 146,500.00 | 159,500.00 | 159,500.00 | 11.93% | 767,690 |
| Feb 6, 2026 | 142,200.00 | 143,600.00 | 136,600.00 | 142,500.00 | 142,500.00 | -2.86% | 275,528 |
| Feb 5, 2026 | 154,700.00 | 156,000.00 | 144,400.00 | 146,700.00 | 146,700.00 | -6.56% | 359,761 |
| Feb 4, 2026 | 146,300.00 | 157,900.00 | 146,200.00 | 157,000.00 | 157,000.00 | 5.94% | 682,096 |
| Feb 3, 2026 | 140,500.00 | 149,000.00 | 140,200.00 | 148,200.00 | 148,200.00 | 8.81% | 439,025 |
| Feb 2, 2026 | 145,400.00 | 145,400.00 | 134,800.00 | 136,200.00 | 136,200.00 | -7.66% | 318,377 |
| Jan 30, 2026 | 145,700.00 | 150,400.00 | 144,500.00 | 147,500.00 | 147,500.00 | 0.27% | 288,779 |
| Jan 29, 2026 | 149,800.00 | 149,800.00 | 141,500.00 | 147,100.00 | 147,100.00 | -2.19% | 466,416 |
| Jan 28, 2026 | 143,900.00 | 151,200.00 | 143,700.00 | 150,400.00 | 150,400.00 | 5.54% | 509,977 |
| Jan 27, 2026 | 141,200.00 | 144,200.00 | 137,700.00 | 142,500.00 | 142,500.00 | 2.30% | 339,513 |
| Jan 26, 2026 | 143,400.00 | 143,500.00 | 137,800.00 | 139,300.00 | 139,300.00 | -3.06% | 308,904 |
| Jan 23, 2026 | 142,100.00 | 146,900.00 | 140,100.00 | 143,700.00 | 143,700.00 | 1.41% | 260,143 |
| Jan 22, 2026 | 143,400.00 | 145,400.00 | 141,400.00 | 141,700.00 | 141,700.00 | -0.07% | 258,115 |
| Jan 21, 2026 | 142,100.00 | 144,600.00 | 138,800.00 | 141,800.00 | 141,800.00 | -3.60% | 253,245 |
| Jan 20, 2026 | 142,800.00 | 151,200.00 | 137,300.00 | 147,100.00 | 147,100.00 | 1.59% | 449,688 |
| Jan 19, 2026 | 143,400.00 | 146,200.00 | 142,500.00 | 144,800.00 | 144,800.00 | 0.91% | 186,883 |
| Jan 16, 2026 | 146,300.00 | 146,300.00 | 140,700.00 | 143,500.00 | 143,500.00 | -0.83% | 244,619 |
| Jan 15, 2026 | 143,800.00 | 146,300.00 | 142,300.00 | 144,700.00 | 144,700.00 | - | 214,854 |
| Jan 14, 2026 | 140,100.00 | 147,900.00 | 138,600.00 | 144,700.00 | 144,700.00 | 3.36% | 380,368 |
| Jan 13, 2026 | 142,700.00 | 142,700.00 | 136,500.00 | 140,000.00 | 140,000.00 | 1.01% | 224,147 |
| Jan 12, 2026 | 138,800.00 | 142,700.00 | 136,100.00 | 138,600.00 | 138,600.00 | 2.51% | 299,505 |
| Jan 9, 2026 | 136,700.00 | 137,200.00 | 131,800.00 | 135,200.00 | 135,200.00 | -0.59% | 155,491 |
| Jan 8, 2026 | 137,100.00 | 138,500.00 | 135,000.00 | 136,000.00 | 136,000.00 | -1.38% | 169,673 |
| Jan 7, 2026 | 138,900.00 | 141,800.00 | 137,600.00 | 137,900.00 | 137,900.00 | -1.08% | 210,784 |
| Jan 6, 2026 | 142,800.00 | 142,900.00 | 134,100.00 | 139,400.00 | 139,400.00 | -0.71% | 248,790 |
| Jan 5, 2026 | 137,400.00 | 141,100.00 | 136,100.00 | 140,400.00 | 140,400.00 | 1.89% | 179,128 |
| Jan 2, 2026 | 130,400.00 | 138,700.00 | 126,600.00 | 137,800.00 | 137,800.00 | 5.92% | 231,739 |
| Dec 30, 2025 | 133,400.00 | 133,900.00 | 129,700.00 | 130,100.00 | 130,100.00 | -2.91% | 148,806 |
| Dec 29, 2025 | 129,200.00 | 135,100.00 | 128,000.00 | 134,000.00 | 134,000.00 | 3.16% | 183,857 |
| Dec 26, 2025 | 134,000.00 | 134,000.00 | 128,900.00 | 129,900.00 | 129,900.00 | -2.77% | 243,037 |
| Dec 24, 2025 | 134,900.00 | 138,000.00 | 132,600.00 | 133,600.00 | 133,600.00 | 0.15% | 154,162 |
| Dec 23, 2025 | 137,500.00 | 139,800.00 | 132,100.00 | 133,400.00 | 133,400.00 | -2.06% | 226,834 |
| Dec 22, 2025 | 135,100.00 | 137,500.00 | 135,100.00 | 136,200.00 | 136,200.00 | 2.02% | 147,021 |
| Dec 19, 2025 | 136,100.00 | 136,200.00 | 131,900.00 | 133,500.00 | 133,500.00 | - | 187,534 |
| Dec 18, 2025 | 135,000.00 | 137,500.00 | 133,500.00 | 133,500.00 | 133,500.00 | -4.71% | 241,035 |
| Dec 17, 2025 | 141,200.00 | 143,600.00 | 138,700.00 | 140,100.00 | 140,100.00 | 0.29% | 213,106 |
| Dec 16, 2025 | 144,800.00 | 145,800.00 | 138,200.00 | 139,700.00 | 139,700.00 | -3.52% | 316,423 |
| Dec 15, 2025 | 148,000.00 | 148,000.00 | 144,700.00 | 144,800.00 | 144,800.00 | -5.36% | 367,823 |
| Dec 12, 2025 | 149,800.00 | 153,000.00 | 147,500.00 | 153,000.00 | 153,000.00 | 2.68% | 416,200 |
| Dec 11, 2025 | 151,000.00 | 154,300.00 | 147,100.00 | 149,000.00 | 149,000.00 | 0.40% | 854,489 |
| Dec 10, 2025 | 149,300.00 | 150,900.00 | 148,000.00 | 148,400.00 | 148,400.00 | -0.54% | 186,872 |
| Dec 9, 2025 | 147,200.00 | 150,900.00 | 145,100.00 | 149,200.00 | 149,200.00 | 0.81% | 274,439 |
| Dec 8, 2025 | 148,500.00 | 151,900.00 | 145,000.00 | 148,000.00 | 148,000.00 | -0.74% | 342,267 |
| Dec 5, 2025 | 142,300.00 | 149,700.00 | 140,800.00 | 149,100.00 | 149,100.00 | 5.59% | 473,838 |
| Dec 4, 2025 | 147,400.00 | 147,800.00 | 139,200.00 | 141,200.00 | 141,200.00 | -4.47% | 352,957 |
| Dec 3, 2025 | 148,800.00 | 148,800.00 | 143,300.00 | 147,800.00 | 147,800.00 | -0.67% | 265,539 |
| Dec 2, 2025 | 134,200.00 | 150,900.00 | 134,200.00 | 148,800.00 | 148,800.00 | 11.04% | 790,313 |
| Dec 1, 2025 | 144,400.00 | 144,800.00 | 132,700.00 | 134,000.00 | 134,000.00 | -6.56% | 416,206 |
| Nov 28, 2025 | 145,900.00 | 147,800.00 | 141,200.00 | 143,400.00 | 143,400.00 | -1.04% | 264,418 |
| Nov 27, 2025 | 140,500.00 | 145,900.00 | 139,100.00 | 144,900.00 | 144,900.00 | 4.24% | 424,363 |
| Nov 26, 2025 | 135,200.00 | 139,000.00 | 133,100.00 | 139,000.00 | 139,000.00 | 3.81% | 230,492 |
| Nov 25, 2025 | 137,900.00 | 139,400.00 | 133,200.00 | 133,900.00 | 133,900.00 | -0.22% | 183,412 |
| Nov 24, 2025 | 134,500.00 | 136,900.00 | 131,600.00 | 134,200.00 | 134,200.00 | 1.44% | 240,870 |
| Nov 21, 2025 | 131,000.00 | 134,600.00 | 130,500.00 | 132,300.00 | 132,300.00 | -4.96% | 294,520 |
| Nov 20, 2025 | 145,500.00 | 151,300.00 | 138,800.00 | 139,200.00 | 139,200.00 | -0.85% | 414,800 |
| Nov 19, 2025 | 138,900.00 | 143,300.00 | 132,200.00 | 140,400.00 | 140,400.00 | 1.52% | 365,224 |
| Nov 18, 2025 | 143,000.00 | 147,200.00 | 137,100.00 | 138,300.00 | 138,300.00 | -4.82% | 362,862 |
| Nov 17, 2025 | 144,900.00 | 148,500.00 | 142,600.00 | 145,300.00 | 145,300.00 | 0.97% | 250,171 |
| Nov 14, 2025 | 146,000.00 | 148,800.00 | 142,500.00 | 143,900.00 | 143,900.00 | -4.58% | 373,768 |
| Nov 13, 2025 | 147,000.00 | 153,000.00 | 144,000.00 | 150,800.00 | 150,800.00 | 2.38% | 340,886 |
| Nov 12, 2025 | 150,000.00 | 151,200.00 | 144,200.00 | 147,300.00 | 147,300.00 | -1.41% | 342,652 |
| Nov 11, 2025 | 151,700.00 | 154,000.00 | 146,000.00 | 149,400.00 | 149,400.00 | 1.15% | 491,586 |
| Nov 10, 2025 | 143,800.00 | 149,100.00 | 140,250.00 | 147,700.00 | 147,700.00 | 2.93% | 506,408 |
| Nov 7, 2025 | 143,000.00 | 152,100.00 | 141,900.00 | 143,500.00 | 143,500.00 | -4.71% | 761,741 |
| Nov 6, 2025 | 166,100.00 | 178,900.00 | 150,500.00 | 150,600.00 | 150,600.00 | -7.21% | 2,009,408 |
| Nov 5, 2025 | 160,300.00 | 165,900.00 | 151,100.00 | 162,300.00 | 162,300.00 | -3.39% | 951,027 |
| Nov 4, 2025 | 170,300.00 | 175,000.00 | 162,600.00 | 168,000.00 | 168,000.00 | -0.41% | 789,292 |
| Nov 3, 2025 | 160,000.00 | 170,600.00 | 160,000.00 | 168,700.00 | 168,700.00 | 7.66% | 1,014,482 |
| Oct 31, 2025 | 159,300.00 | 162,500.00 | 154,500.00 | 156,700.00 | 156,700.00 | -1.38% | 560,408 |
| Oct 30, 2025 | 156,700.00 | 163,900.00 | 152,600.00 | 158,900.00 | 158,900.00 | 1.40% | 967,802 |
| Oct 29, 2025 | 156,800.00 | 159,500.00 | 152,000.00 | 156,700.00 | 156,700.00 | 0.06% | 804,758 |
| Oct 28, 2025 | 146,900.00 | 158,300.00 | 145,600.00 | 156,600.00 | 156,600.00 | 7.04% | 1,359,318 |
| Oct 27, 2025 | 148,200.00 | 152,500.00 | 142,400.00 | 146,300.00 | 146,300.00 | 1.11% | 976,750 |
| Oct 24, 2025 | 139,000.00 | 150,800.00 | 138,900.00 | 144,700.00 | 144,700.00 | 5.93% | 1,984,277 |
| Oct 23, 2025 | 127,000.00 | 138,500.00 | 126,200.00 | 136,600.00 | 136,600.00 | 7.56% | 1,745,176 |
| Oct 22, 2025 | 128,900.00 | 130,500.00 | 124,000.00 | 127,000.00 | 127,000.00 | -1.17% | 622,503 |
| Oct 21, 2025 | 136,400.00 | 139,200.00 | 128,100.00 | 128,500.00 | 128,500.00 | -5.79% | 964,164 |
| Oct 20, 2025 | 133,800.00 | 139,400.00 | 131,500.00 | 136,400.00 | 136,400.00 | 3.33% | 1,055,695 |
| Oct 17, 2025 | 135,000.00 | 139,200.00 | 130,900.00 | 132,000.00 | 132,000.00 | -4.69% | 1,094,287 |
| Oct 16, 2025 | 121,000.00 | 140,900.00 | 118,600.00 | 138,500.00 | 138,500.00 | 14.37% | 2,667,208 |
| Oct 15, 2025 | 111,000.00 | 121,500.00 | 109,100.00 | 121,100.00 | 121,100.00 | 11.10% | 1,132,434 |
| Oct 14, 2025 | 109,200.00 | 115,300.00 | 107,650.00 | 109,000.00 | 109,000.00 | 1.68% | 839,621 |
| Oct 13, 2025 | 109,000.00 | 110,400.00 | 105,000.00 | 107,200.00 | 107,200.00 | -3.86% | 462,398 |
| Oct 10, 2025 | 108,000.00 | 112,800.00 | 105,600.00 | 111,500.00 | 111,500.00 | 4.89% | 550,660 |
| Oct 2, 2025 | 107,800.00 | 109,800.00 | 105,500.00 | 106,300.00 | 106,300.00 | -1.21% | 506,331 |