Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 179,700.00 | 182,900.00 | 167,200.00 | 170,800.00 | 170,800.00 | 174,425 |
| 2026-07-23 | 169,300.00 | 184,000.00 | 169,300.00 | 183,600.00 | 183,600.00 | 291,258 |
| 2026-07-22 | 171,600.00 | 175,900.00 | 165,900.00 | 166,700.00 | 166,700.00 | 143,523 |
| 2026-07-21 | 159,200.00 | 167,000.00 | 152,900.00 | 164,800.00 | 164,800.00 | 168,701 |
| 2026-07-20 | 164,000.00 | 171,400.00 | 159,700.00 | 160,100.00 | 160,100.00 | 152,342 |
| 2026-07-16 | 172,900.00 | 180,100.00 | 166,300.00 | 170,000.00 | 170,000.00 | 197,118 |
| 2026-07-15 | 175,700.00 | 181,500.00 | 173,000.00 | 179,200.00 | 179,200.00 | 195,150 |
| 2026-07-14 | 168,600.00 | 170,900.00 | 155,000.00 | 168,600.00 | 168,600.00 | 405,851 |
| 2026-07-13 | 191,200.00 | 193,000.00 | 166,100.00 | 169,800.00 | 169,800.00 | 274,401 |
| 2026-07-10 | 185,900.00 | 194,200.00 | 184,700.00 | 189,100.00 | 189,100.00 | 191,350 |
| 2026-07-09 | 179,800.00 | 185,400.00 | 169,000.00 | 179,600.00 | 179,600.00 | 241,174 |
| 2026-07-08 | 181,200.00 | 184,400.00 | 175,400.00 | 178,200.00 | 178,200.00 | 448,109 |
| 2026-07-07 | 203,500.00 | 206,500.00 | 186,000.00 | 193,400.00 | 193,400.00 | 266,174 |
| 2026-07-06 | 219,500.00 | 220,500.00 | 201,000.00 | 207,000.00 | 207,000.00 | 184,921 |
| 2026-07-03 | 245,000.00 | 245,500.00 | 207,000.00 | 221,000.00 | 221,000.00 | 397,158 |
| 2026-07-02 | 254,500.00 | 255,500.00 | 234,500.00 | 238,000.00 | 238,000.00 | 396,036 |
| 2026-07-01 | 250,000.00 | 272,500.00 | 249,500.00 | 261,500.00 | 261,500.00 | 669,135 |
| 2026-06-30 | 234,500.00 | 241,500.00 | 223,000.00 | 238,500.00 | 238,500.00 | 374,063 |
| 2026-06-29 | 219,500.00 | 228,500.00 | 213,500.00 | 220,500.00 | 220,500.00 | 213,717 |
| 2026-06-26 | 229,500.00 | 230,000.00 | 203,000.00 | 215,000.00 | 215,000.00 | 324,782 |
| 2026-06-25 | 230,000.00 | 237,000.00 | 224,500.00 | 229,500.00 | 229,500.00 | 245,973 |
| 2026-06-24 | 220,500.00 | 231,500.00 | 214,000.00 | 223,000.00 | 223,000.00 | 239,883 |
| 2026-06-23 | 237,000.00 | 250,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | 360,735 |
| 2026-06-22 | 228,000.00 | 238,000.00 | 225,000.00 | 229,500.00 | 229,500.00 | 162,899 |
| 2026-06-19 | 246,500.00 | 266,000.00 | 227,500.00 | 235,500.00 | 235,500.00 | 570,175 |
| 2026-06-18 | 255,000.00 | 268,500.00 | 233,500.00 | 241,500.00 | 241,500.00 | 328,477 |
| 2026-06-17 | 256,000.00 | 261,000.00 | 249,500.00 | 251,000.00 | 251,000.00 | 193,876 |
| 2026-06-16 | 261,000.00 | 261,500.00 | 247,500.00 | 254,000.00 | 254,000.00 | 251,049 |
| 2026-06-15 | 248,000.00 | 258,000.00 | 241,000.00 | 251,000.00 | 251,000.00 | 369,091 |
| 2026-06-12 | 233,500.00 | 243,000.00 | 222,000.00 | 231,500.00 | 231,500.00 | 386,413 |
| 2026-06-11 | 210,000.00 | 215,500.00 | 200,000.00 | 213,000.00 | 213,000.00 | 335,653 |
| 2026-06-10 | 223,000.00 | 233,500.00 | 211,000.00 | 218,500.00 | 218,500.00 | 12 |
| 2026-06-09 | 225,000.00 | 232,500.00 | 218,000.00 | 225,000.00 | 225,000.00 | 278,131 |
| 2026-06-08 | 198,000.00 | 226,000.00 | 198,000.00 | 213,500.00 | 213,500.00 | 318,519 |
| 2026-06-05 | 219,500.00 | 225,500.00 | 211,500.00 | 221,000.00 | 221,000.00 | 250,528 |
| 2026-06-04 | 224,000.00 | 230,000.00 | 219,500.00 | 222,500.00 | 222,500.00 | 261,313 |
| 2026-06-02 | 244,000.00 | 244,000.00 | 220,500.00 | 225,000.00 | 225,000.00 | 385,231 |
| 2026-06-01 | 246,000.00 | 266,500.00 | 241,500.00 | 247,500.00 | 247,500.00 | 494,030 |
| 2026-05-29 | 259,500.00 | 259,500.00 | 237,000.00 | 247,000.00 | 247,000.00 | 469,309 |
| 2026-05-28 | 264,500.00 | 266,500.00 | 240,500.00 | 253,000.00 | 253,000.00 | 369,253 |
| 2026-05-27 | 276,000.00 | 279,000.00 | 264,500.00 | 270,000.00 | 270,000.00 | 301,875 |
| 2026-05-26 | 288,500.00 | 293,000.00 | 270,000.00 | 274,000.00 | 274,000.00 | 341,363 |
| 2026-05-22 | 291,500.00 | 295,000.00 | 276,000.00 | 282,500.00 | 282,500.00 | 313,462 |
| 2026-05-21 | 259,500.00 | 282,500.00 | 257,500.00 | 276,000.00 | 276,000.00 | 496,508 |
| 2026-05-20 | 241,000.00 | 246,000.00 | 230,000.00 | 245,500.00 | 245,500.00 | 388,152 |
| 2026-05-19 | 267,000.00 | 268,500.00 | 240,000.00 | 245,500.00 | 245,500.00 | 460,843 |
| 2026-05-18 | 262,000.00 | 265,000.00 | 246,000.00 | 258,500.00 | 258,500.00 | 363,659 |
| 2026-05-15 | 290,000.00 | 291,500.00 | 261,000.00 | 268,500.00 | 268,500.00 | 604,885 |
| 2026-05-14 | 313,000.00 | 320,000.00 | 282,500.00 | 293,500.00 | 293,500.00 | 569,454 |
| 2026-05-13 | 300,000.00 | 317,500.00 | 295,500.00 | 302,500.00 | 302,500.00 | 333,684 |
| 2026-05-12 | 320,000.00 | 328,000.00 | 293,500.00 | 312,000.00 | 312,000.00 | 526,293 |
| 2026-05-11 | 328,500.00 | 329,000.00 | 316,500.00 | 324,000.00 | 324,000.00 | 299,965 |
| 2026-05-08 | 311,000.00 | 335,000.00 | 310,000.00 | 331,000.00 | 331,000.00 | 495,734 |
| 2026-05-07 | 323,500.00 | 329,000.00 | 305,500.00 | 322,500.00 | 322,500.00 | 500,959 |
| 2026-05-06 | 329,000.00 | 330,000.00 | 305,000.00 | 319,500.00 | 319,500.00 | 869,376 |
| 2026-05-04 | 279,000.00 | 341,000.00 | 277,000.00 | 333,500.00 | 333,500.00 | 2,108,306 |
| 2026-04-30 | 222,500.00 | 281,500.00 | 218,500.00 | 266,000.00 | 266,000.00 | 2,540,710 |
| 2026-04-29 | 220,500.00 | 226,000.00 | 217,000.00 | 221,000.00 | 221,000.00 | 528,937 |
| 2026-04-28 | 235,500.00 | 237,000.00 | 219,000.00 | 222,000.00 | 222,000.00 | 553,974 |
| 2026-04-27 | 235,000.00 | 236,500.00 | 223,500.00 | 231,500.00 | 231,500.00 | 356,222 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,250.0000 KRW |
| 2024-12-27 | 420.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.