Silla Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 10,870.00 | 10,980.00 | 10,740.00 | 10,740.00 | 9,716.63 | 37,991 |
| 2024-07-23 | 10,900.00 | 11,040.00 | 10,760.00 | 10,880.00 | 9,843.29 | 31,781 |
| 2024-07-22 | 11,080.00 | 11,110.00 | 10,730.00 | 11,050.00 | 9,997.09 | 42,620 |
| 2024-07-19 | 11,200.00 | 11,200.00 | 10,950.00 | 11,110.00 | 10,051.38 | 10,125 |
| 2024-07-18 | 11,200.00 | 11,220.00 | 10,910.00 | 11,220.00 | 10,150.89 | 25,211 |
| 2024-07-17 | 11,000.00 | 11,200.00 | 10,950.00 | 11,200.00 | 10,132.80 | 20,841 |
| 2024-07-16 | 11,070.00 | 11,070.00 | 10,950.00 | 11,000.00 | 9,951.86 | 26,469 |
| 2024-07-15 | 11,000.00 | 11,120.00 | 10,950.00 | 11,110.00 | 10,051.38 | 36,905 |
| 2024-07-12 | 10,980.00 | 11,010.00 | 10,720.00 | 10,990.00 | 9,942.81 | 43,659 |
| 2024-07-11 | 11,000.00 | 11,240.00 | 10,820.00 | 10,960.00 | 9,915.67 | 35,358 |
| 2024-07-10 | 11,240.00 | 11,240.00 | 10,920.00 | 11,010.00 | 9,960.90 | 50,287 |
| 2024-07-09 | 11,500.00 | 11,500.00 | 11,060.00 | 11,180.00 | 10,114.71 | 39,987 |
| 2024-07-08 | 10,990.00 | 11,530.00 | 10,920.00 | 11,450.00 | 10,358.98 | 58,941 |
| 2024-07-05 | 10,790.00 | 11,220.00 | 10,770.00 | 10,830.00 | 9,798.06 | 58,734 |
| 2024-07-04 | 11,030.00 | 11,250.00 | 10,790.00 | 10,820.00 | 9,789.01 | 46,744 |
| 2024-07-03 | 11,050.00 | 11,180.00 | 10,830.00 | 11,080.00 | 10,024.23 | 44,184 |
| 2024-07-02 | 11,700.00 | 11,800.00 | 10,900.00 | 11,000.00 | 9,951.86 | 100,490 |
| 2024-07-01 | 11,880.00 | 12,060.00 | 11,430.00 | 11,700.00 | 10,585.16 | 56,133 |
| 2024-06-28 | 11,550.00 | 11,920.00 | 11,370.00 | 11,880.00 | 10,748.01 | 70,251 |
| 2024-06-27 | 12,350.00 | 12,440.00 | 11,380.00 | 11,530.00 | 10,431.36 | 125,054 |
| 2024-06-26 | 12,390.00 | 12,460.00 | 12,260.00 | 12,350.00 | 11,173.22 | 43,083 |
| 2024-06-25 | 12,250.00 | 12,470.00 | 12,140.00 | 12,390.00 | 11,209.41 | 54,688 |
| 2024-06-24 | 12,000.00 | 12,300.00 | 11,930.00 | 12,250.00 | 11,082.75 | 73,751 |
| 2024-06-21 | 11,950.00 | 12,050.00 | 11,760.00 | 12,000.00 | 10,856.57 | 61,942 |
| 2024-06-20 | 11,730.00 | 12,490.00 | 11,550.00 | 12,060.00 | 10,910.85 | 204,791 |
| 2024-06-19 | 12,030.00 | 12,070.00 | 11,650.00 | 11,730.00 | 10,612.30 | 134,008 |
| 2024-06-18 | 11,600.00 | 12,080.00 | 11,560.00 | 12,030.00 | 10,883.71 | 113,962 |
| 2024-06-17 | 11,810.00 | 12,150.00 | 11,550.00 | 11,750.00 | 10,630.39 | 174,924 |
| 2024-06-14 | 11,260.00 | 11,860.00 | 11,260.00 | 11,690.00 | 10,576.11 | 260,630 |
| 2024-06-13 | 11,230.00 | 11,320.00 | 10,910.00 | 11,250.00 | 10,178.04 | 78,865 |
| 2024-06-12 | 10,760.00 | 11,430.00 | 10,760.00 | 11,230.00 | 10,159.94 | 152,882 |
| 2024-06-11 | 10,810.00 | 10,850.00 | 10,610.00 | 10,760.00 | 9,734.73 | 63,633 |
| 2024-06-10 | 10,250.00 | 10,880.00 | 10,230.00 | 10,810.00 | 9,779.96 | 123,374 |
| 2024-06-07 | 10,180.00 | 10,380.00 | 10,150.00 | 10,300.00 | 9,318.56 | 48,405 |
| 2024-06-05 | 10,250.00 | 10,250.00 | 10,020.00 | 10,180.00 | 9,209.99 | 62,052 |
| 2024-06-04 | 10,340.00 | 10,350.00 | 9,870.00 | 10,260.00 | 9,282.37 | 49,515 |
| 2024-06-03 | 10,270.00 | 10,370.00 | 10,240.00 | 10,350.00 | 9,363.79 | 33,886 |
| 2024-05-31 | 10,180.00 | 10,340.00 | 10,140.00 | 10,270.00 | 9,291.42 | 51,471 |
| 2024-05-30 | 10,080.00 | 10,280.00 | 10,000.00 | 10,180.00 | 9,209.99 | 38,892 |
| 2024-05-29 | 10,170.00 | 10,250.00 | 9,840.00 | 10,160.00 | 9,191.90 | 76,585 |
| 2024-05-28 | 10,530.00 | 10,550.00 | 9,940.00 | 10,000.00 | 9,047.14 | 164,100 |
| 2024-05-27 | 10,380.00 | 10,600.00 | 10,370.00 | 10,530.00 | 9,526.64 | 55,083 |
| 2024-05-24 | 10,430.00 | 10,580.00 | 10,250.00 | 10,370.00 | 9,381.89 | 82,619 |
| 2024-05-23 | 10,400.00 | 10,500.00 | 10,330.00 | 10,470.00 | 9,472.36 | 29,282 |
| 2024-05-22 | 10,200.00 | 10,550.00 | 10,170.00 | 10,400.00 | 9,409.03 | 85,261 |
| 2024-05-21 | 10,200.00 | 10,280.00 | 10,120.00 | 10,220.00 | 9,246.18 | 51,839 |
| 2024-05-20 | 9,760.00 | 10,300.00 | 9,760.00 | 10,190.00 | 9,219.04 | 135,711 |
| 2024-05-17 | 9,500.00 | 9,730.00 | 9,390.00 | 9,710.00 | 8,784.78 | 222,884 |
| 2024-05-16 | 8,950.00 | 9,780.00 | 8,910.00 | 9,300.00 | 8,413.84 | 117,299 |
| 2024-05-14 | 8,900.00 | 8,960.00 | 8,870.00 | 8,950.00 | 8,097.19 | 7,076 |
| 2024-05-13 | 8,890.00 | 8,910.00 | 8,860.00 | 8,890.00 | 8,042.91 | 6,066 |
| 2024-05-10 | 8,890.00 | 8,960.00 | 8,860.00 | 8,890.00 | 8,042.91 | 8,643 |
| 2024-05-09 | 8,880.00 | 8,890.00 | 8,850.00 | 8,890.00 | 8,042.91 | 5,200 |
| 2024-05-08 | 8,880.00 | 8,880.00 | 8,780.00 | 8,870.00 | 8,024.82 | 17,903 |
| 2024-05-07 | 8,850.00 | 8,900.00 | 8,820.00 | 8,880.00 | 8,033.86 | 8,451 |
| 2024-05-03 | 8,870.00 | 8,890.00 | 8,770.00 | 8,850.00 | 8,006.72 | 9,968 |
| 2024-05-02 | 8,840.00 | 8,870.00 | 8,760.00 | 8,860.00 | 8,015.77 | 10,511 |
| 2024-04-30 | 8,860.00 | 8,880.00 | 8,720.00 | 8,760.00 | 7,925.30 | 16,024 |
| 2024-04-29 | 8,770.00 | 8,880.00 | 8,770.00 | 8,820.00 | 7,979.58 | 11,137 |
| 2024-04-26 | 8,780.00 | 8,850.00 | 8,750.00 | 8,840.00 | 7,997.67 | 9,408 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 500.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.