Sanil Electric Co., Ltd. (KRX:062040)
South Korea
· Delayed Price · Currency is KRW 149,100
+7,900 (5.59%)
Dec 5, 2025, 3:30 PM KST
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 110,900.00 | 111,700.00 | 107,000.00 | 107,600.00 | 107,600.00 | -2.27% | 450,400 |
| Sep 30, 2025 | 109,700.00 | 111,000.00 | 107,600.00 | 110,100.00 | 110,100.00 | 0.18% | 286,004 |
| Sep 29, 2025 | 113,600.00 | 114,300.00 | 108,100.00 | 109,900.00 | 109,900.00 | -2.92% | 468,578 |
| Sep 26, 2025 | 115,000.00 | 116,000.00 | 112,100.00 | 113,200.00 | 113,200.00 | -1.74% | 312,377 |
| Sep 25, 2025 | 115,000.00 | 117,000.00 | 114,000.00 | 115,200.00 | 115,200.00 | 0.26% | 259,887 |
| Sep 24, 2025 | 123,600.00 | 123,900.00 | 114,900.00 | 114,900.00 | 114,900.00 | -5.97% | 540,016 |
| Sep 23, 2025 | 123,000.00 | 129,600.00 | 120,900.00 | 122,200.00 | 122,200.00 | - | 1,134,803 |
| Sep 22, 2025 | 119,200.00 | 122,300.00 | 118,000.00 | 122,200.00 | 122,200.00 | 2.78% | 477,908 |
| Sep 19, 2025 | 119,400.00 | 121,900.00 | 116,600.00 | 118,900.00 | 118,900.00 | -1.00% | 816,362 |
| Sep 18, 2025 | 120,900.00 | 125,500.00 | 116,700.00 | 120,100.00 | 120,100.00 | -0.25% | 552,417 |
| Sep 17, 2025 | 121,100.00 | 123,800.00 | 120,000.00 | 120,400.00 | 120,400.00 | -0.58% | 447,564 |
| Sep 16, 2025 | 122,700.00 | 124,000.00 | 119,500.00 | 121,100.00 | 121,100.00 | -0.74% | 467,229 |
| Sep 15, 2025 | 117,800.00 | 124,400.00 | 115,500.00 | 122,000.00 | 122,000.00 | 3.39% | 780,398 |
| Sep 12, 2025 | 117,700.00 | 121,900.00 | 116,500.00 | 118,000.00 | 118,000.00 | 0.77% | 786,764 |
| Sep 11, 2025 | 114,900.00 | 117,500.00 | 111,600.00 | 117,100.00 | 117,100.00 | 4.00% | 931,434 |
| Sep 10, 2025 | 105,600.00 | 113,900.00 | 105,000.00 | 112,600.00 | 112,600.00 | 7.44% | 1,144,777 |
| Sep 9, 2025 | 103,600.00 | 106,100.00 | 102,200.00 | 104,800.00 | 104,800.00 | 1.45% | 389,218 |
| Sep 8, 2025 | 105,800.00 | 105,800.00 | 101,700.00 | 103,300.00 | 103,300.00 | -3.19% | 556,013 |
| Sep 5, 2025 | 104,200.00 | 107,800.00 | 102,800.00 | 106,700.00 | 106,700.00 | 3.29% | 581,317 |
| Sep 4, 2025 | 104,600.00 | 106,300.00 | 102,500.00 | 103,300.00 | 103,300.00 | -1.05% | 380,141 |
| Sep 3, 2025 | 106,800.00 | 107,300.00 | 104,200.00 | 104,400.00 | 104,400.00 | -1.42% | 467,061 |
| Sep 2, 2025 | 107,200.00 | 108,700.00 | 103,400.00 | 105,900.00 | 105,900.00 | -0.28% | 495,631 |
| Sep 1, 2025 | 110,200.00 | 110,400.00 | 105,000.00 | 106,200.00 | 106,200.00 | -5.01% | 591,054 |
| Aug 29, 2025 | 113,700.00 | 114,600.00 | 110,700.00 | 111,800.00 | 111,800.00 | -1.41% | 228,967 |
| Aug 28, 2025 | 113,500.00 | 115,900.00 | 112,800.00 | 113,400.00 | 113,400.00 | -1.90% | 181,415 |
| Aug 27, 2025 | 118,400.00 | 118,800.00 | 115,000.00 | 115,600.00 | 115,600.00 | -1.62% | 190,239 |
| Aug 26, 2025 | 117,000.00 | 118,900.00 | 115,700.00 | 117,500.00 | 117,500.00 | 0.17% | 224,053 |
| Aug 25, 2025 | 117,200.00 | 119,000.00 | 115,600.00 | 117,300.00 | 117,300.00 | 2.18% | 251,652 |
| Aug 22, 2025 | 112,000.00 | 116,100.00 | 112,000.00 | 114,800.00 | 114,800.00 | 3.70% | 412,237 |
| Aug 21, 2025 | 110,200.00 | 111,100.00 | 106,500.00 | 110,700.00 | 110,700.00 | 1.56% | 301,639 |
| Aug 20, 2025 | 107,000.00 | 109,600.00 | 104,400.00 | 109,000.00 | 109,000.00 | -3.45% | 467,283 |
| Aug 19, 2025 | 114,200.00 | 117,900.00 | 112,400.00 | 112,900.00 | 112,900.00 | -2.00% | 375,772 |
| Aug 18, 2025 | 109,500.00 | 116,200.00 | 108,800.00 | 115,200.00 | 115,200.00 | 1.05% | 422,940 |
| Aug 14, 2025 | 115,300.00 | 115,700.00 | 113,000.00 | 114,000.00 | 114,000.00 | -0.78% | 177,634 |
| Aug 13, 2025 | 115,800.00 | 117,500.00 | 112,600.00 | 114,900.00 | 114,900.00 | 0.26% | 316,491 |
| Aug 12, 2025 | 117,400.00 | 119,400.00 | 113,400.00 | 114,600.00 | 114,600.00 | -1.88% | 434,975 |
| Aug 11, 2025 | 119,900.00 | 121,400.00 | 114,300.00 | 116,800.00 | 116,800.00 | -2.01% | 499,149 |
| Aug 8, 2025 | 121,000.00 | 123,200.00 | 117,700.00 | 119,200.00 | 119,200.00 | -1.32% | 501,203 |
| Aug 7, 2025 | 126,100.00 | 126,600.00 | 118,000.00 | 120,800.00 | 120,800.00 | -7.15% | 1,236,167 |
| Aug 6, 2025 | 129,000.00 | 131,800.00 | 125,800.00 | 130,100.00 | 130,100.00 | 2.20% | 447,979 |
| Aug 5, 2025 | 122,000.00 | 128,300.00 | 119,500.00 | 127,300.00 | 127,300.00 | 5.38% | 421,004 |
| Aug 4, 2025 | 116,600.00 | 122,700.00 | 115,800.00 | 120,800.00 | 120,800.00 | 2.03% | 340,562 |
| Aug 1, 2025 | 117,500.00 | 122,600.00 | 114,000.00 | 118,400.00 | 118,400.00 | 0.17% | 530,429 |
| Jul 31, 2025 | 116,000.00 | 118,900.00 | 112,900.00 | 118,200.00 | 118,200.00 | 2.34% | 360,205 |
| Jul 30, 2025 | 113,300.00 | 116,000.00 | 112,000.00 | 115,500.00 | 115,500.00 | 1.14% | 347,645 |
| Jul 29, 2025 | 109,700.00 | 115,800.00 | 108,900.00 | 114,200.00 | 114,200.00 | 1.69% | 478,445 |
| Jul 28, 2025 | 102,300.00 | 114,900.00 | 101,900.00 | 112,300.00 | 112,300.00 | 13.55% | 1,638,911 |
| Jul 25, 2025 | 99,600.00 | 99,800.00 | 98,000.00 | 98,900.00 | 98,900.00 | -1.79% | 192,530 |
| Jul 24, 2025 | 99,900.00 | 102,400.00 | 97,700.00 | 100,700.00 | 100,700.00 | 1.61% | 534,909 |
| Jul 23, 2025 | 93,400.00 | 99,900.00 | 93,400.00 | 99,100.00 | 99,100.00 | 6.90% | 928,436 |
| Jul 22, 2025 | 95,600.00 | 95,700.00 | 90,500.00 | 92,700.00 | 92,700.00 | -3.54% | 379,183 |
| Jul 21, 2025 | 96,500.00 | 97,000.00 | 93,400.00 | 96,100.00 | 96,100.00 | 0.42% | 284,502 |
| Jul 18, 2025 | 94,800.00 | 96,300.00 | 92,600.00 | 95,700.00 | 95,700.00 | 2.79% | 308,884 |
| Jul 17, 2025 | 95,500.00 | 96,300.00 | 92,300.00 | 93,100.00 | 93,100.00 | -2.00% | 257,257 |
| Jul 16, 2025 | 96,000.00 | 97,100.00 | 94,100.00 | 95,000.00 | 95,000.00 | -1.25% | 324,300 |
| Jul 15, 2025 | 93,900.00 | 97,000.00 | 92,800.00 | 96,200.00 | 96,200.00 | 5.37% | 598,226 |
| Jul 14, 2025 | 90,600.00 | 96,300.00 | 89,100.00 | 91,300.00 | 91,300.00 | -0.11% | 487,647 |
| Jul 11, 2025 | 92,600.00 | 92,900.00 | 90,300.00 | 91,400.00 | 91,400.00 | -1.51% | 229,828 |