SHINIL ELECTRONICS CO. LTD. 002700
KRX · South Korea · Producer Manufacturing
KRW 1,010.00+5.00 (+0.50%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,010.00 | +0.50% | KRW 1,005.00 | KRW 1,012.00 | KRW 999.00 | 603.62K |
| 2026-10-01 | KRW 1,005.00 | +1.11% | KRW 999.00 | KRW 1,008.00 | KRW 993.00 | 570.66K |
| 2026-09-30 | KRW 994.00 | +1.43% | KRW 986.00 | KRW 1,006.00 | KRW 985.00 | 855.73K |
| 2026-09-29 | KRW 980.00 | +4.81% | KRW 928.00 | KRW 1,009.00 | KRW 920.00 | 2.57M |
| 2026-09-28 | KRW 935.00 | +1.52% | KRW 921.00 | KRW 943.00 | KRW 919.00 | 283.93K |
| 2026-09-23 | KRW 921.00 | -0.54% | KRW 928.00 | KRW 940.00 | KRW 920.00 | 194.14K |
| 2026-09-22 | KRW 926.00 | -0.86% | KRW 936.00 | KRW 937.00 | KRW 919.00 | 522.36K |
| 2026-09-21 | KRW 934.00 | -2.20% | KRW 958.00 | KRW 959.00 | KRW 933.00 | 572.20K |
| 2026-09-18 | KRW 955.00 | -0.10% | KRW 960.00 | KRW 965.00 | KRW 954.00 | 185.63K |
| 2026-09-17 | KRW 956.00 | -0.83% | KRW 964.00 | KRW 966.00 | KRW 954.00 | 265.85K |
| 2026-09-16 | KRW 964.00 | -0.62% | KRW 973.00 | KRW 973.00 | KRW 962.00 | 234.09K |
| 2026-09-15 | KRW 970.00 | -0.41% | KRW 965.00 | KRW 979.00 | KRW 962.00 | 191.42K |
| 2026-09-14 | KRW 974.00 | -0.92% | KRW 982.00 | KRW 982.00 | KRW 965.00 | 345.50K |
| 2026-09-11 | KRW 983.00 | -0.41% | KRW 987.00 | KRW 991.00 | KRW 976.00 | 173.15K |
| 2026-09-10 | KRW 987.00 | +0.51% | KRW 982.00 | KRW 993.00 | KRW 979.00 | 216.83K |
| 2026-09-09 | KRW 982.00 | -0.41% | KRW 981.00 | KRW 990.00 | KRW 979.00 | 249.06K |
| 2026-09-08 | KRW 986.00 | -0.30% | KRW 987.00 | KRW 998.00 | KRW 979.00 | 441.03K |
| 2026-09-07 | KRW 989.00 | -0.80% | KRW 1,002.00 | KRW 1,003.00 | KRW 987.00 | 445.86K |
| 2026-09-04 | KRW 997.00 | +0.50% | KRW 992.00 | KRW 999.00 | KRW 986.00 | 380.88K |
| 2026-09-03 | KRW 992.00 | -0.20% | KRW 994.00 | KRW 999.00 | KRW 982.00 | 386.14K |
| 2026-09-02 | KRW 994.00 | -0.70% | KRW 998.00 | KRW 998.00 | KRW 989.00 | 301.42K |
| 2026-09-01 | KRW 1,001.00 | +0.10% | KRW 999.00 | KRW 1,004.00 | KRW 989.00 | 373.63K |
| 2026-08-31 | KRW 1,000.00 | -0.79% | KRW 1,002.00 | KRW 1,005.00 | KRW 990.00 | 347.43K |
| 2026-08-28 | KRW 1,008.00 | +1.51% | KRW 994.00 | KRW 1,014.00 | KRW 989.00 | 457.92K |
| 2026-08-27 | KRW 993.00 | -1.10% | KRW 1,008.00 | KRW 1,013.00 | KRW 990.00 | 476.85K |
| 2026-08-26 | KRW 1,004.00 | +2.03% | KRW 990.00 | KRW 1,005.00 | KRW 977.00 | 582.44K |
| 2026-08-25 | KRW 984.00 | +1.44% | KRW 970.00 | KRW 990.00 | KRW 949.00 | 867.54K |
| 2026-08-24 | KRW 970.00 | -2.81% | KRW 999.00 | KRW 1,004.00 | KRW 947.00 | 978.20K |
| 2026-08-21 | KRW 998.00 | -0.99% | KRW 1,003.00 | KRW 1,006.00 | KRW 997.00 | 521.63K |
| 2026-08-20 | KRW 1,008.00 | +0.70% | KRW 1,002.00 | KRW 1,013.00 | KRW 1,000.00 | 505.16K |
| 2026-08-19 | KRW 1,001.00 | -1.38% | KRW 1,012.00 | KRW 1,012.00 | KRW 1,000.00 | 494.12K |
| 2026-08-18 | KRW 1,015.00 | -0.29% | KRW 1,025.00 | KRW 1,026.00 | KRW 1,005.00 | 742.23K |
| 2026-08-14 | KRW 1,018.00 | +2.21% | KRW 1,007.00 | KRW 1,040.00 | KRW 999.00 | 1.39M |
| 2026-08-13 | KRW 996.00 | -1.58% | KRW 1,017.00 | KRW 1,017.00 | KRW 995.00 | 1.85M |
| 2026-08-12 | KRW 1,012.00 | -2.41% | KRW 1,046.00 | KRW 1,046.00 | KRW 1,010.00 | 1.27M |
| 2026-08-11 | KRW 1,037.00 | +0.78% | KRW 1,030.00 | KRW 1,038.00 | KRW 1,016.00 | 557.60K |
| 2026-08-10 | KRW 1,029.00 | -0.29% | KRW 1,033.00 | KRW 1,035.00 | KRW 1,011.00 | 975.40K |
| 2026-08-07 | KRW 1,032.00 | -2.73% | KRW 1,063.00 | KRW 1,070.00 | KRW 1,027.00 | 1.06M |
| 2026-08-06 | KRW 1,061.00 | -3.28% | KRW 1,104.00 | KRW 1,111.00 | KRW 1,060.00 | 1.35M |
| 2026-08-05 | KRW 1,097.00 | +0.37% | KRW 1,107.00 | KRW 1,122.00 | KRW 1,095.00 | 1.75M |
| 2026-08-04 | KRW 1,093.00 | -1.00% | KRW 1,139.00 | KRW 1,144.00 | KRW 1,086.00 | 2.64M |
| 2026-08-03 | KRW 1,104.00 | +3.56% | KRW 1,086.00 | KRW 1,250.00 | KRW 1,086.00 | 12.25M |
| 2026-07-31 | KRW 1,066.00 | +5.54% | KRW 1,030.00 | KRW 1,071.00 | KRW 1,015.00 | 1.88M |
| 2026-07-30 | KRW 1,010.00 | +0.70% | KRW 1,006.00 | KRW 1,038.00 | KRW 1,006.00 | 1.23M |
| 2026-07-29 | KRW 1,003.00 | -5.20% | KRW 1,074.00 | KRW 1,086.00 | KRW 994.00 | 2.36M |
| 2026-07-28 | KRW 1,058.00 | -4.51% | KRW 1,126.00 | KRW 1,150.00 | KRW 1,050.00 | 4.11M |
| 2026-07-27 | KRW 1,108.00 | +5.42% | KRW 1,088.00 | KRW 1,198.00 | KRW 1,088.00 | 16.86M |
| 2026-07-24 | KRW 1,051.00 | +3.44% | KRW 1,017.00 | KRW 1,186.00 | KRW 1,003.00 | 17.47M |
| 2026-07-23 | KRW 1,016.00 | +1.30% | KRW 1,005.00 | KRW 1,018.00 | KRW 996.00 | 1.53M |
| 2026-07-22 | KRW 1,003.00 | -3.84% | KRW 1,050.00 | KRW 1,063.00 | KRW 1,003.00 | 2.13M |
| 2026-07-21 | KRW 1,043.00 | -2.07% | KRW 1,065.00 | KRW 1,075.00 | KRW 1,025.00 | 1.97M |
| 2026-07-20 | KRW 1,065.00 | -5.75% | KRW 1,118.00 | KRW 1,155.00 | KRW 1,065.00 | 3.15M |
| 2026-07-16 | KRW 1,130.00 | -0.53% | KRW 1,130.00 | KRW 1,268.00 | KRW 1,103.00 | 26.92M |
| 2026-07-15 | KRW 1,136.00 | +4.03% | KRW 1,092.00 | KRW 1,247.00 | KRW 1,090.00 | 14.32M |
| 2026-07-14 | KRW 1,092.00 | -8.62% | KRW 1,177.00 | KRW 1,228.00 | KRW 1,078.00 | 10.41M |
| 2026-07-13 | KRW 1,195.00 | +9.83% | KRW 1,136.00 | KRW 1,380.00 | KRW 1,136.00 | 43.80M |
| 2026-07-10 | KRW 1,088.00 | +2.74% | KRW 1,061.00 | KRW 1,107.00 | KRW 1,061.00 | 968.30K |
| 2026-07-09 | KRW 1,059.00 | -2.22% | KRW 1,069.00 | KRW 1,089.00 | KRW 1,041.00 | 1.17M |
| 2026-07-08 | KRW 1,083.00 | -4.67% | KRW 1,122.00 | KRW 1,133.00 | KRW 1,070.00 | 2.36M |
| 2026-07-07 | KRW 1,136.00 | -11.53% | KRW 1,273.00 | KRW 1,295.00 | KRW 1,121.00 | 4.41M |
| 2026-07-06 | KRW 1,284.00 | +10.03% | KRW 1,177.00 | KRW 1,430.00 | KRW 1,177.00 | 34.49M |
| 2026-07-03 | KRW 1,167.00 | +3.09% | KRW 1,132.00 | KRW 1,230.00 | KRW 1,080.00 | 2.48M |
| 2026-07-02 | KRW 1,132.00 | -1.57% | KRW 1,141.00 | KRW 1,169.00 | KRW 1,125.00 | 377.52K |
| 2026-07-01 | KRW 1,150.00 | +1.41% | KRW 1,134.00 | KRW 1,178.00 | KRW 1,124.00 | 427.26K |
| 2026-06-30 | KRW 1,134.00 | -1.39% | KRW 1,140.00 | KRW 1,179.00 | KRW 1,130.00 | 421.97K |
| 2026-06-29 | KRW 1,150.00 | +13.19% | KRW 1,021.00 | KRW 1,155.00 | KRW 1,021.00 | 540.72K |
| 2026-06-26 | KRW 1,016.00 | -2.87% | KRW 1,050.00 | KRW 1,053.00 | KRW 1,010.00 | 625.03K |
| 2026-06-25 | KRW 1,046.00 | -5.25% | KRW 1,104.00 | KRW 1,120.00 | KRW 994.00 | 686.94K |
| 2026-06-24 | KRW 1,104.00 | +3.18% | KRW 1,058.00 | KRW 1,110.00 | KRW 1,058.00 | 724.04K |
| 2026-06-23 | KRW 1,070.00 | -6.63% | KRW 1,130.00 | KRW 1,150.00 | KRW 1,070.00 | 683.81K |
| 2026-06-22 | KRW 1,146.00 | -1.80% | KRW 1,145.00 | KRW 1,167.00 | KRW 1,142.00 | 378.45K |
| 2026-06-19 | KRW 1,167.00 | -4.42% | KRW 1,223.00 | KRW 1,232.00 | KRW 1,146.00 | 662.48K |
| 2026-06-18 | KRW 1,221.00 | -3.86% | KRW 1,276.00 | KRW 1,284.00 | KRW 1,218.00 | 715.61K |
| 2026-06-17 | KRW 1,270.00 | +4.87% | KRW 1,211.00 | KRW 1,299.00 | KRW 1,189.00 | 1.41M |
| 2026-06-16 | KRW 1,211.00 | +1.85% | KRW 1,189.00 | KRW 1,217.00 | KRW 1,186.00 | 402.88K |
| 2026-06-15 | KRW 1,189.00 | +3.66% | KRW 1,155.00 | KRW 1,208.00 | KRW 1,155.00 | 370.52K |
| 2026-06-12 | KRW 1,147.00 | +1.68% | KRW 1,135.00 | KRW 1,164.00 | KRW 1,132.00 | 385.99K |
| 2026-06-11 | KRW 1,128.00 | -0.88% | KRW 1,115.00 | KRW 1,151.00 | KRW 1,114.00 | 426.81K |
| 2026-06-10 | KRW 1,138.00 | -1.13% | KRW 1,140.00 | KRW 1,161.00 | KRW 1,114.00 | 302 |
| 2026-06-09 | KRW 1,151.00 | +2.31% | KRW 1,125.00 | KRW 1,190.00 | KRW 1,125.00 | 481.10K |
| 2026-06-08 | KRW 1,125.00 | -5.46% | KRW 1,169.00 | KRW 1,169.00 | KRW 1,120.00 | 949.51K |
| 2026-06-05 | KRW 1,190.00 | +0.51% | KRW 1,178.00 | KRW 1,199.00 | KRW 1,167.00 | 362.92K |
| 2026-06-04 | KRW 1,184.00 | -2.47% | KRW 1,220.00 | KRW 1,300.00 | KRW 1,138.00 | 903.29K |
| 2026-06-02 | KRW 1,214.00 | -2.25% | KRW 1,242.00 | KRW 1,245.00 | KRW 1,175.00 | 857.89K |
| 2026-06-01 | KRW 1,242.00 | +1.31% | KRW 1,224.00 | KRW 1,285.00 | KRW 1,224.00 | 991.95K |
| 2026-05-29 | KRW 1,226.00 | -1.61% | KRW 1,252.00 | KRW 1,261.00 | KRW 1,210.00 | 413.45K |
| 2026-05-28 | KRW 1,246.00 | -1.27% | KRW 1,263.00 | KRW 1,274.00 | KRW 1,210.00 | 825.75K |
| 2026-05-27 | KRW 1,262.00 | -3.44% | KRW 1,307.00 | KRW 1,313.00 | KRW 1,260.00 | 1.04M |
| 2026-05-26 | KRW 1,307.00 | -2.61% | KRW 1,344.00 | KRW 1,353.00 | KRW 1,307.00 | 743.71K |
| 2026-05-22 | KRW 1,342.00 | +2.05% | KRW 1,318.00 | KRW 1,361.00 | KRW 1,317.00 | 326.38K |