Sanil Electric Co., Ltd.(KR:062040)
â‚©128,100.00+300.00 (+0.23%)
KR:062040
Sanil Electric Co., Ltd. historical prices
â‚©128,100.00
At close:+300.00 (+0.23%)
Want to see KR:062040 full AI Analyst Report?
Sanil Electric Co., Ltd. (062040) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 127,700.00 | 133,400.00 | 123,600.00 | 128,100.00 | 128,100.00 | +0.23% | 269,274 | 1.06 |
| Nov 11, 2026 | 120,400.00 | 128,300.00 | 117,700.00 | 127,800.00 | 127,800.00 | +4.24% | 225,021 | 0.88 |
| Nov 10, 2026 | 119,600.00 | 126,400.00 | 119,400.00 | 122,600.00 | 122,600.00 | +5.33% | 244,084 | 0.95 |
| Nov 09, 2026 | 113,800.00 | 119,800.00 | 111,500.00 | 113,800.00 | 113,800.00 | -2.23% | 179,664 | 0.69 |
| Nov 06, 2026 | 111,100.00 | 124,000.00 | 109,600.00 | 116,400.00 | 116,400.00 | -9.28% | 527,918 | 2.08 |
| Nov 05, 2026 | 149,600.00 | 149,600.00 | 125,500.00 | 128,300.00 | 128,300.00 | -17.23% | 525,005 | 2.05 |
| Nov 04, 2026 | 149,000.00 | 156,100.00 | 139,800.00 | 155,000.00 | 155,000.00 | +6.75% | 302,881 | 1.18 |
| Nov 03, 2026 | 153,100.00 | 155,900.00 | 143,600.00 | 145,200.00 | 145,200.00 | -7.40% | 176,921 | 0.69 |
| Nov 02, 2026 | 142,100.00 | 159,000.00 | 139,900.00 | 156,800.00 | 156,800.00 | +6.88% | 225,621 | 0.88 |
| Oct 30, 2026 | 151,000.00 | 152,700.00 | 143,600.00 | 146,700.00 | 146,700.00 | -6.44% | 198,807 | 0.78 |
| Oct 29, 2026 | 162,100.00 | 162,100.00 | 153,800.00 | 156,800.00 | 156,800.00 | -4.45% | 212,303 | 0.84 |
| Oct 28, 2026 | 164,000.00 | 164,600.00 | 159,100.00 | 164,100.00 | 164,100.00 | +2.43% | 199,978 | 0.78 |
| Oct 27, 2026 | 163,400.00 | 168,900.00 | 158,300.00 | 160,200.00 | 160,200.00 | +0.38% | 201,560 | 0.78 |
| Oct 26, 2026 | 159,900.00 | 163,000.00 | 157,100.00 | 159,600.00 | 159,600.00 | -3.39% | 107,338 | 0.41 |
| Oct 23, 2026 | 164,300.00 | 165,200.00 | 157,900.00 | 165,200.00 | 165,200.00 | -5.00% | 241,124 | 0.92 |
| Oct 22, 2026 | 180,500.00 | 183,900.00 | 172,000.00 | 173,900.00 | 173,900.00 | -3.92% | 158,856 | 0.61 |
| Oct 21, 2026 | 178,700.00 | 184,900.00 | 175,500.00 | 181,000.00 | 181,000.00 | +3.90% | 204,361 | 0.78 |
| Oct 20, 2026 | 186,400.00 | 186,400.00 | 171,500.00 | 174,200.00 | 174,200.00 | -7.83% | 247,314 | 0.94 |
| Oct 19, 2026 | 172,500.00 | 189,000.00 | 172,500.00 | 189,000.00 | 189,000.00 | +3.79% | 203,959 | 0.78 |
| Oct 16, 2026 | 180,400.00 | 184,800.00 | 173,200.00 | 182,100.00 | 182,100.00 | +2.59% | 390,899 | 1.51 |
| Oct 15, 2026 | 196,900.00 | 197,000.00 | 172,300.00 | 177,500.00 | 177,500.00 | -16.27% | 482,371 | 1.91 |
| Oct 14, 2026 | 213,500.00 | 220,000.00 | 206,500.00 | 212,000.00 | 212,000.00 | +0.47% | 250,223 | 1.01 |
| Oct 13, 2026 | 208,000.00 | 214,500.00 | 199,800.00 | 211,000.00 | 211,000.00 | -1.63% | 330,237 | 1.34 |
| Oct 12, 2026 | 223,000.00 | 229,500.00 | 211,000.00 | 214,500.00 | 214,500.00 | -3.60% | 298,351 | 1.22 |
| Oct 09, 2026 | 222,500.00 | 231,000.00 | 217,500.00 | 222,500.00 | 222,500.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 228,500.00 | 231,000.00 | 217,500.00 | 222,500.00 | 222,500.00 | -3.89% | 290,318 | 1.16 |
| Oct 07, 2026 | 247,500.00 | 247,500.00 | 229,500.00 | 231,500.00 | 231,500.00 | -1.49% | 417,822 | 1.69 |
| Oct 06, 2026 | 231,500.00 | 238,000.00 | 225,000.00 | 235,000.00 | 235,000.00 | +3.52% | 342,343 | 1.39 |
| Oct 05, 2026 | 227,000.00 | 227,000.00 | 211,500.00 | 227,000.00 | 227,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 217,500.00 | 227,000.00 | 211,500.00 | 227,000.00 | 227,000.00 | +6.32% | 430,010 | 1.72 |
| Oct 01, 2026 | 208,500.00 | 213,500.00 | 203,000.00 | 213,500.00 | 213,500.00 | +0.47% | 214,487 | 0.86 |
| Sep 30, 2026 | 211,500.00 | 215,000.00 | 208,000.00 | 212,500.00 | 212,500.00 | +3.16% | 247,515 | 0.98 |
| Sep 29, 2026 | 200,500.00 | 206,000.00 | 199,800.00 | 206,000.00 | 206,000.00 | +2.49% | 160,867 | 0.63 |
| Sep 28, 2026 | 207,500.00 | 210,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | -2.19% | 186,037 | 0.70 |
| Sep 25, 2026 | 205,500.00 | 208,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 205,500.00 | 208,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 208,500.00 | 208,500.00 | 200,500.00 | 205,500.00 | 205,500.00 | +0.24% | 124,718 | 0.45 |
| Sep 22, 2026 | 209,500.00 | 215,000.00 | 203,500.00 | 205,000.00 | 205,000.00 | 0.00% | 239,074 | 0.86 |
| Sep 21, 2026 | 211,500.00 | 211,500.00 | 201,500.00 | 205,000.00 | 205,000.00 | -3.07% | 183,721 | 0.66 |
| Sep 18, 2026 | 205,000.00 | 213,500.00 | 201,500.00 | 211,500.00 | 211,500.00 | +5.22% | 347,679 | 1.25 |
| Sep 17, 2026 | 201,000.00 | 204,000.00 | 195,500.00 | 201,000.00 | 201,000.00 | +2.39% | 214,373 | 0.77 |
| Sep 16, 2026 | 189,300.00 | 198,300.00 | 188,800.00 | 196,300.00 | 196,300.00 | +4.69% | 288,382 | 1.03 |
| Sep 15, 2026 | 195,100.00 | 195,100.00 | 185,100.00 | 187,500.00 | 187,500.00 | -5.30% | 358,655 | 1.28 |
| Sep 14, 2026 | 194,000.00 | 203,000.00 | 191,800.00 | 198,000.00 | 198,000.00 | -0.30% | 295,201 | 1.06 |
| Sep 11, 2026 | 190,400.00 | 199,200.00 | 189,700.00 | 198,600.00 | 198,600.00 | +1.22% | 237,733 | 0.85 |
| Sep 10, 2026 | 204,000.00 | 207,000.00 | 193,800.00 | 196,200.00 | 196,200.00 | -6.79% | 521,342 | 1.88 |
| Sep 09, 2026 | 204,000.00 | 215,000.00 | 203,000.00 | 210,500.00 | 210,500.00 | +4.73% | 362,165 | 1.31 |
| Sep 08, 2026 | 199,900.00 | 211,000.00 | 198,500.00 | 201,000.00 | 201,000.00 | +1.06% | 367,962 | 1.33 |
| Sep 07, 2026 | 195,900.00 | 200,000.00 | 194,000.00 | 198,900.00 | 198,900.00 | +3.76% | 308,845 | 1.12 |
| Sep 04, 2026 | 193,700.00 | 197,600.00 | 189,500.00 | 191,700.00 | 191,700.00 | +2.79% | 270,997 | 0.98 |
