Sanil Electric Co., Ltd. (KRX:062040)
South Korea
· Delayed Price · Currency is KRW 220,500
-1,500 (-0.68%)
At close: Apr 29, 2026
Sanil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 220,500.00 | 226,000.00 | 217,000.00 | 221,000.00 | 221,000.00 | -0.45% | 528,937 |
| Apr 28, 2026 | 235,500.00 | 237,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | -4.10% | 553,974 |
| Apr 27, 2026 | 235,000.00 | 236,500.00 | 223,500.00 | 231,500.00 | 231,500.00 | 4.28% | 356,222 |
| Apr 24, 2026 | 211,000.00 | 230,000.00 | 210,500.00 | 222,000.00 | 222,000.00 | 4.96% | 465,307 |
| Apr 23, 2026 | 215,000.00 | 219,000.00 | 206,500.00 | 211,500.00 | 211,500.00 | 1.44% | 552,171 |
| Apr 22, 2026 | 204,000.00 | 210,500.00 | 200,500.00 | 208,500.00 | 208,500.00 | 1.71% | 295,211 |
| Apr 21, 2026 | 206,000.00 | 207,000.00 | 200,500.00 | 205,000.00 | 205,000.00 | -0.24% | 361,755 |
| Apr 20, 2026 | 198,100.00 | 209,500.00 | 198,100.00 | 205,500.00 | 205,500.00 | 3.74% | 407,460 |
| Apr 17, 2026 | 189,000.00 | 202,500.00 | 188,300.00 | 198,100.00 | 198,100.00 | 4.81% | 709,909 |
| Apr 16, 2026 | 193,500.00 | 193,800.00 | 185,700.00 | 189,000.00 | 189,000.00 | -2.73% | 558,327 |
| Apr 15, 2026 | 186,400.00 | 198,800.00 | 186,300.00 | 194,300.00 | 194,300.00 | 5.83% | 838,261 |
| Apr 14, 2026 | 182,900.00 | 189,300.00 | 172,000.00 | 183,600.00 | 183,600.00 | 6.19% | 1,320,701 |
| Apr 13, 2026 | 150,700.00 | 174,300.00 | 150,100.00 | 172,900.00 | 172,900.00 | 12.64% | 1,250,177 |
| Apr 10, 2026 | 146,800.00 | 157,900.00 | 145,400.00 | 153,500.00 | 153,500.00 | 7.72% | 949,858 |
| Apr 9, 2026 | 146,600.00 | 149,800.00 | 142,200.00 | 142,500.00 | 142,500.00 | -3.06% | 296,266 |
| Apr 8, 2026 | 140,700.00 | 147,700.00 | 139,400.00 | 147,000.00 | 147,000.00 | 9.70% | 665,387 |
| Apr 7, 2026 | 140,300.00 | 140,900.00 | 133,000.00 | 134,000.00 | 134,000.00 | -2.55% | 267,459 |
| Apr 6, 2026 | 135,900.00 | 139,300.00 | 134,700.00 | 137,500.00 | 137,500.00 | 2.92% | 241,894 |
| Apr 3, 2026 | 136,500.00 | 136,900.00 | 131,000.00 | 133,600.00 | 133,600.00 | 0.83% | 347,770 |
| Apr 2, 2026 | 145,400.00 | 147,300.00 | 131,000.00 | 132,500.00 | 132,500.00 | -6.69% | 546,081 |
| Apr 1, 2026 | 143,200.00 | 143,700.00 | 140,000.00 | 142,000.00 | 142,000.00 | 5.26% | 306,142 |
| Mar 31, 2026 | 139,700.00 | 141,000.00 | 134,800.00 | 134,900.00 | 134,900.00 | -5.60% | 449,791 |
| Mar 30, 2026 | 146,600.00 | 146,600.00 | 141,500.00 | 142,900.00 | 142,900.00 | -4.29% | 474,225 |
| Mar 27, 2026 | 162,100.00 | 162,500.00 | 145,000.00 | 149,300.00 | 149,300.00 | -11.45% | 4,238,017 |
| Mar 26, 2026 | 168,000.00 | 178,100.00 | 166,300.00 | 168,600.00 | 168,600.00 | 1.69% | 578,510 |
| Mar 25, 2026 | 154,900.00 | 168,500.00 | 154,300.00 | 165,800.00 | 165,800.00 | 8.51% | 430,586 |
| Mar 24, 2026 | 159,000.00 | 159,000.00 | 146,300.00 | 152,800.00 | 152,800.00 | 0.07% | 166,887 |
| Mar 23, 2026 | 154,500.00 | 159,700.00 | 150,000.00 | 152,700.00 | 152,700.00 | -4.08% | 197,791 |
| Mar 20, 2026 | 155,800.00 | 159,200.00 | 151,600.00 | 159,200.00 | 159,200.00 | 4.94% | 227,099 |
| Mar 19, 2026 | 149,700.00 | 157,800.00 | 149,400.00 | 151,700.00 | 151,700.00 | -2.07% | 239,366 |
| Mar 18, 2026 | 143,400.00 | 156,200.00 | 143,100.00 | 154,900.00 | 154,900.00 | 10.80% | 355,982 |
| Mar 17, 2026 | 140,000.00 | 141,900.00 | 138,900.00 | 139,800.00 | 139,800.00 | 2.27% | 107,792 |
| Mar 16, 2026 | 138,400.00 | 139,900.00 | 134,500.00 | 136,700.00 | 136,700.00 | -2.77% | 171,459 |
| Mar 13, 2026 | 139,200.00 | 142,900.00 | 137,900.00 | 140,600.00 | 140,600.00 | -1.95% | 173,708 |
| Mar 12, 2026 | 143,300.00 | 145,600.00 | 140,000.00 | 143,400.00 | 143,400.00 | -0.69% | 154,671 |
| Mar 11, 2026 | 150,200.00 | 152,200.00 | 140,500.00 | 144,400.00 | 144,400.00 | -1.10% | 159,584 |
| Mar 10, 2026 | 146,600.00 | 149,000.00 | 143,300.00 | 146,000.00 | 146,000.00 | 5.49% | 167,844 |
| Mar 9, 2026 | 138,000.00 | 140,700.00 | 133,700.00 | 138,400.00 | 138,400.00 | -5.72% | 155,428 |
| 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% | 592,845 |
| 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% | 1,001,950 |
| Feb 20, 2026 | 147,300.00 | 151,000.00 | 146,100.00 | 149,600.00 | 149,600.00 | 2.26% | 225,774 |
| 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% | 226,360 |
| Feb 11, 2026 | 156,400.00 | 158,800.00 | 151,700.00 | 153,800.00 | 153,800.00 | -0.77% | 319,043 |
| Feb 10, 2026 | 159,500.00 | 164,600.00 | 152,400.00 | 155,000.00 | 155,000.00 | -2.82% | 394,442 |
| 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% | 359,762 |
| Feb 4, 2026 | 146,300.00 | 157,900.00 | 146,200.00 | 157,000.00 | 157,000.00 | 5.94% | 682,115 |
| 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% | 510,007 |
| 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% | 261,304 |
| Jan 22, 2026 | 143,400.00 | 145,400.00 | 141,400.00 | 141,700.00 | 141,700.00 | -0.07% | 258,116 |
| 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% | 244,709 |
| Jan 15, 2026 | 143,800.00 | 146,300.00 | 142,300.00 | 144,700.00 | 144,700.00 | - | 214,857 |
| Jan 14, 2026 | 140,100.00 | 147,900.00 | 138,600.00 | 144,700.00 | 144,700.00 | 3.36% | 380,376 |
| 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% | 299,525 |
| 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% | 231,744 |
| Dec 30, 2025 | 133,400.00 | 133,900.00 | 129,700.00 | 130,100.00 | 130,100.00 | -2.91% | 150,596 |
| Dec 29, 2025 | 129,200.00 | 135,100.00 | 128,000.00 | 134,000.00 | 134,000.00 | 3.16% | 184,786 |
| Dec 26, 2025 | 134,000.00 | 134,000.00 | 128,900.00 | 129,900.00 | 128,650.00 | -2.77% | 243,037 |
| Dec 24, 2025 | 134,900.00 | 138,000.00 | 132,600.00 | 133,600.00 | 132,314.40 | 0.15% | 155,034 |
| Dec 23, 2025 | 137,500.00 | 139,800.00 | 132,100.00 | 133,400.00 | 132,116.32 | -2.06% | 231,003 |
| Dec 22, 2025 | 135,100.00 | 137,500.00 | 135,100.00 | 136,200.00 | 134,889.38 | 2.02% | 147,021 |
| Dec 19, 2025 | 136,100.00 | 136,200.00 | 131,900.00 | 133,500.00 | 132,215.36 | - | 187,534 |
| Dec 18, 2025 | 135,000.00 | 137,500.00 | 133,500.00 | 133,500.00 | 132,215.36 | -4.71% | 243,358 |
| Dec 17, 2025 | 141,200.00 | 143,600.00 | 138,700.00 | 140,100.00 | 138,751.85 | 0.29% | 215,496 |
| Dec 16, 2025 | 144,800.00 | 145,800.00 | 138,200.00 | 139,700.00 | 138,355.70 | -3.52% | 318,371 |
| Dec 15, 2025 | 148,000.00 | 148,000.00 | 144,700.00 | 144,800.00 | 143,406.62 | -5.36% | 370,841 |
| Dec 12, 2025 | 149,800.00 | 153,000.00 | 147,500.00 | 153,000.00 | 151,527.71 | 2.68% | 421,574 |
| Dec 11, 2025 | 151,000.00 | 154,300.00 | 147,100.00 | 149,000.00 | 147,566.20 | 0.40% | 865,987 |
| Dec 10, 2025 | 149,300.00 | 150,900.00 | 148,000.00 | 148,400.00 | 146,971.98 | -0.54% | 186,872 |
| Dec 9, 2025 | 147,200.00 | 150,900.00 | 145,100.00 | 149,200.00 | 147,764.28 | 0.81% | 274,439 |
| Dec 8, 2025 | 148,500.00 | 151,900.00 | 145,000.00 | 148,000.00 | 146,575.83 | -0.74% | 342,267 |
| Dec 5, 2025 | 142,300.00 | 149,700.00 | 140,800.00 | 149,100.00 | 147,665.24 | 5.59% | 478,547 |
| Dec 4, 2025 | 147,400.00 | 147,800.00 | 139,200.00 | 141,200.00 | 139,841.26 | -4.47% | 355,899 |
| Dec 3, 2025 | 148,800.00 | 148,800.00 | 143,300.00 | 147,800.00 | 146,377.75 | -0.67% | 267,593 |
| Dec 2, 2025 | 134,200.00 | 150,900.00 | 134,200.00 | 148,800.00 | 147,368.13 | 11.04% | 790,313 |