TipRanks
Sanil Electric Co., Ltd. (KR:062040)
:062040
South Korea Market

Sanil Electric Co., Ltd. (062040) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
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
Sep 03, 2026
193,500.00
195,900.00
181,400.00
186,500.00
186,500.00
+1.47%
335,420
1.22
Sep 02, 2026
187,800.00
194,200.00
183,800.00
183,800.00
183,800.00
-6.03%
172,912
0.62
Sep 01, 2026
200,000.00
200,500.00
192,500.00
195,600.00
195,600.00
-0.25%
214,075
0.77
Aug 31, 2026
198,800.00
202,500.00
191,800.00
196,100.00
196,100.00
-3.16%
236,338
0.86
Aug 28, 2026
200,000.00
207,500.00
193,700.00
202,500.00
202,500.00
+0.50%
322,575
1.17
Aug 27, 2026
188,900.00
203,000.00
185,800.00
201,500.00
201,500.00
+13.91%
894,671
3.33
Aug 26, 2026
171,500.00
178,300.00
169,100.00
176,900.00
176,900.00
+4.49%
155,289
0.57
Aug 25, 2026
161,600.00
169,500.00
155,900.00
169,300.00
169,300.00
+2.54%
121,621
0.44
Aug 24, 2026
164,800.00
167,800.00
161,700.00
165,100.00
165,100.00
+0.18%
100,800
0.36
Aug 21, 2026
178,000.00
178,100.00
163,500.00
164,800.00
164,800.00
-8.04%
405,679
1.45
Aug 20, 2026
177,100.00
179,200.00
174,000.00
179,200.00
179,200.00
+1.99%
107,517
0.39
Aug 19, 2026
169,100.00
181,300.00
166,200.00
175,700.00
175,700.00
-1.95%
165,311
0.59
Aug 18, 2026
183,900.00
187,900.00
176,500.00
179,200.00
179,200.00
-1.81%
261,878
0.92
Aug 17, 2026
182,500.00
190,400.00
174,600.00
182,500.00
182,500.00
0.00%
0
0.00
Aug 14, 2026
190,400.00
190,400.00
174,600.00
182,500.00
182,500.00
-2.93%
344,392
1.18
Aug 13, 2026
192,700.00
197,900.00
186,500.00
188,000.00
188,000.00
-0.58%
284,884
0.97
Aug 12, 2026
193,500.00
195,000.00
188,500.00
189,100.00
189,100.00
+2.38%
283,450
0.95
Aug 11, 2026
183,900.00
186,600.00
177,900.00
184,700.00
184,700.00
+0.49%
245,463
0.81
Aug 10, 2026
169,600.00
186,600.00
169,100.00
183,800.00
183,800.00
+16.85%
659,770
2.21
Aug 07, 2026
167,700.00
167,900.00
155,600.00
157,300.00
157,300.00
-2.54%
258,708
0.86
Aug 06, 2026
167,200.00
168,900.00
156,900.00
161,400.00
161,400.00
-3.47%
211,458
0.70
Aug 05, 2026
162,200.00
167,700.00
158,500.00
167,200.00
167,200.00
+9.35%
177,555
0.57
Aug 04, 2026
150,400.00
153,000.00
145,000.00
152,900.00
152,900.00
+5.01%
155,107
0.49
Aug 03, 2026
143,500.00
148,400.00
139,400.00
145,600.00
145,600.00
+1.68%
143,168
0.44
Jul 31, 2026
132,000.00
143,900.00
131,400.00
143,200.00
143,200.00
+18.54%
292,392
0.91
Jul 30, 2026
123,300.00
131,500.00
118,800.00
120,800.00
120,800.00
-5.48%
332,834
0.95
Jul 29, 2026
147,000.00
148,900.00
115,800.00
127,800.00
127,800.00
-12.35%
449,988
1.31
Jul 28, 2026
158,500.00
159,700.00
143,100.00
145,800.00
145,800.00
-12.38%
214,656
0.57
Jul 27, 2026
175,300.00
175,500.00
163,000.00
166,400.00
166,400.00
-2.58%
164,404
0.43
Jul 24, 2026
179,700.00
182,900.00
167,200.00
170,800.00
170,800.00
-6.97%
174,425
0.45
Jul 23, 2026
169,300.00
184,000.00
169,300.00
183,600.00
183,600.00
+10.14%
291,258
0.74
Jul 22, 2026
171,600.00
175,900.00
165,900.00
166,700.00
166,700.00
+1.15%
143,523
0.36
Jul 21, 2026
159,200.00
167,000.00
152,900.00
164,800.00
164,800.00
+2.94%
168,701
0.42
Jul 20, 2026
164,000.00
171,400.00
159,700.00
160,100.00
160,100.00
-5.82%
152,342
0.38
Jul 17, 2026
170,000.00
180,100.00
166,300.00
170,000.00
170,000.00
0.00%
0
0.00
Jul 16, 2026
172,900.00
180,100.00
166,300.00
170,000.00
170,000.00
-5.13%
197,118
0.48
Jul 15, 2026
175,700.00
181,500.00
173,000.00
179,200.00
179,200.00
+6.29%
195,150
0.46
Jul 14, 2026
168,600.00
170,900.00
155,000.00
168,600.00
168,600.00
-0.71%
405,851
0.95
Jul 13, 2026
191,200.00
193,000.00
166,100.00
169,800.00
169,800.00
-10.21%
274,401
0.63
Rows:
50