Sanil Electric Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 49,750.00 | 56,200.00 | 49,400.00 | 55,900.00 | 55,900.00 | 860,686 |
| 2025-04-28 | 50,100.00 | 50,100.00 | 48,850.00 | 49,400.00 | 49,400.00 | 134,782 |
| 2025-04-25 | 50,100.00 | 51,000.00 | 49,750.00 | 49,950.00 | 49,950.00 | 248,273 |
| 2025-04-24 | 50,700.00 | 50,900.00 | 49,250.00 | 49,500.00 | 49,500.00 | 127,822 |
| 2025-04-23 | 50,000.00 | 50,600.00 | 49,250.00 | 50,400.00 | 50,400.00 | 251,989 |
| 2025-04-22 | 50,400.00 | 51,000.00 | 48,400.00 | 48,850.00 | 48,850.00 | 313,476 |
| 2025-04-21 | 51,500.00 | 51,600.00 | 50,500.00 | 51,200.00 | 51,200.00 | 147,483 |
| 2025-04-18 | 52,600.00 | 52,600.00 | 50,700.00 | 51,500.00 | 51,500.00 | 180,051 |
| 2025-04-17 | 50,900.00 | 52,300.00 | 50,500.00 | 51,900.00 | 51,900.00 | 168,734 |
| 2025-04-16 | 52,000.00 | 52,700.00 | 50,300.00 | 50,900.00 | 50,900.00 | 160,434 |
| 2025-04-15 | 52,000.00 | 52,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | 149,849 |
| 2025-04-14 | 53,300.00 | 53,300.00 | 50,400.00 | 51,600.00 | 51,600.00 | 168,392 |
| 2025-04-11 | 48,550.00 | 52,000.00 | 48,550.00 | 51,500.00 | 51,500.00 | 272,173 |
| 2025-04-10 | 48,750.00 | 50,200.00 | 48,000.00 | 50,000.00 | 50,000.00 | 443,675 |
| 2025-04-09 | 45,050.00 | 46,500.00 | 43,350.00 | 44,500.00 | 44,500.00 | 596,719 |
| 2025-04-08 | 47,250.00 | 48,150.00 | 45,500.00 | 45,950.00 | 45,950.00 | 318,944 |
| 2025-04-07 | 49,000.00 | 49,800.00 | 45,850.00 | 46,000.00 | 46,000.00 | 401,256 |
| 2025-04-04 | 52,100.00 | 53,500.00 | 50,600.00 | 51,900.00 | 51,900.00 | 153,888 |
| 2025-04-03 | 48,900.00 | 53,300.00 | 48,900.00 | 52,800.00 | 52,800.00 | 228,677 |
| 2025-04-02 | 51,900.00 | 52,200.00 | 50,400.00 | 51,400.00 | 51,400.00 | 165,706 |
| 2025-04-01 | 52,500.00 | 53,000.00 | 50,800.00 | 51,300.00 | 51,300.00 | 282,886 |
| 2025-03-31 | 53,100.00 | 53,400.00 | 51,100.00 | 51,400.00 | 51,400.00 | 327,526 |
| 2025-03-28 | 55,600.00 | 55,600.00 | 54,000.00 | 54,900.00 | 54,900.00 | 222,045 |
| 2025-03-27 | 56,500.00 | 57,600.00 | 55,500.00 | 55,600.00 | 55,600.00 | 367,306 |
| 2025-03-26 | 59,500.00 | 60,200.00 | 56,100.00 | 57,600.00 | 57,600.00 | 474,828 |
| 2025-03-25 | 61,700.00 | 62,500.00 | 59,100.00 | 59,500.00 | 59,500.00 | 302,192 |
| 2025-03-24 | 60,200.00 | 61,800.00 | 60,200.00 | 61,300.00 | 61,300.00 | 163,449 |
| 2025-03-21 | 61,200.00 | 61,600.00 | 58,700.00 | 60,100.00 | 60,100.00 | 430,449 |
| 2025-03-20 | 63,200.00 | 63,400.00 | 61,500.00 | 62,000.00 | 62,000.00 | 199,844 |
| 2025-03-19 | 65,500.00 | 66,000.00 | 62,400.00 | 62,600.00 | 62,600.00 | 342,470 |
| 2025-03-18 | 66,700.00 | 67,500.00 | 65,800.00 | 66,000.00 | 66,000.00 | 181,719 |
| 2025-03-17 | 65,200.00 | 67,900.00 | 64,400.00 | 66,600.00 | 66,600.00 | 364,087 |
| 2025-03-14 | 64,200.00 | 65,100.00 | 63,800.00 | 64,400.00 | 64,400.00 | 228,631 |
| 2025-03-13 | 62,500.00 | 65,200.00 | 62,400.00 | 64,900.00 | 64,900.00 | 544,464 |
| 2025-03-12 | 62,300.00 | 62,600.00 | 60,100.00 | 60,700.00 | 60,700.00 | 309,567 |
| 2025-03-11 | 58,800.00 | 61,900.00 | 58,700.00 | 61,000.00 | 61,000.00 | 340,394 |
| 2025-03-10 | 63,200.00 | 63,300.00 | 60,800.00 | 61,300.00 | 61,300.00 | 296,057 |
| 2025-03-07 | 63,700.00 | 64,900.00 | 62,500.00 | 63,100.00 | 63,100.00 | 223,632 |
| 2025-03-06 | 68,400.00 | 68,500.00 | 63,600.00 | 64,000.00 | 64,000.00 | 275,505 |
| 2025-03-05 | 63,600.00 | 67,900.00 | 63,600.00 | 67,800.00 | 67,800.00 | 366,391 |
| 2025-03-04 | 62,700.00 | 65,100.00 | 62,000.00 | 63,900.00 | 63,900.00 | 336,070 |
| 2025-02-28 | 67,000.00 | 68,700.00 | 64,700.00 | 64,700.00 | 64,700.00 | 606,204 |
| 2025-02-27 | 69,300.00 | 70,000.00 | 68,100.00 | 69,000.00 | 69,000.00 | 251,011 |
| 2025-02-26 | 68,000.00 | 69,400.00 | 67,000.00 | 68,200.00 | 68,200.00 | 317,347 |
| 2025-02-25 | 65,100.00 | 68,400.00 | 65,000.00 | 67,900.00 | 67,900.00 | 330,269 |
| 2025-02-24 | 69,400.00 | 69,500.00 | 67,100.00 | 67,400.00 | 67,400.00 | 574,988 |
| 2025-02-21 | 70,400.00 | 71,500.00 | 69,400.00 | 71,200.00 | 71,200.00 | 279,487 |
| 2025-02-20 | 72,900.00 | 74,000.00 | 70,500.00 | 70,600.00 | 70,600.00 | 389,896 |
| 2025-02-19 | 76,600.00 | 76,700.00 | 72,100.00 | 73,100.00 | 73,100.00 | 688,049 |
| 2025-02-18 | 70,000.00 | 75,000.00 | 69,500.00 | 74,900.00 | 74,900.00 | 1,186,911 |
| 2025-02-17 | 69,700.00 | 70,600.00 | 68,200.00 | 70,300.00 | 70,300.00 | 385,635 |
| 2025-02-14 | 71,500.00 | 72,400.00 | 68,500.00 | 69,700.00 | 69,700.00 | 801,896 |
| 2025-02-13 | 74,000.00 | 75,300.00 | 72,300.00 | 72,500.00 | 72,500.00 | 911,551 |
| 2025-02-12 | 71,600.00 | 73,000.00 | 70,400.00 | 72,900.00 | 72,900.00 | 571,043 |
| 2025-02-11 | 69,700.00 | 73,700.00 | 69,700.00 | 71,400.00 | 71,400.00 | 903,378 |
| 2025-02-10 | 67,900.00 | 70,800.00 | 66,700.00 | 69,300.00 | 69,300.00 | 647,977 |
| 2025-02-07 | 72,600.00 | 72,600.00 | 69,000.00 | 69,000.00 | 69,000.00 | 645,312 |
| 2025-02-06 | 73,200.00 | 75,000.00 | 70,900.00 | 71,900.00 | 71,900.00 | 1,025,321 |
| 2025-02-05 | 75,500.00 | 75,900.00 | 70,800.00 | 71,600.00 | 71,600.00 | 1,386,547 |
| 2025-02-04 | 74,500.00 | 79,000.00 | 73,000.00 | 74,500.00 | 74,500.00 | 2,062,765 |
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.