Silla Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,780.00 | 8,850.00 | 8,750.00 | 8,840.00 | 7,997.67 | 9,408 |
| 2024-04-25 | 8,680.00 | 8,800.00 | 8,640.00 | 8,780.00 | 7,943.39 | 9,300 |
| 2024-04-24 | 8,630.00 | 8,700.00 | 8,620.00 | 8,690.00 | 7,861.97 | 4,914 |
| 2024-04-23 | 8,510.00 | 8,620.00 | 8,480.00 | 8,620.00 | 7,798.64 | 9,595 |
| 2024-04-22 | 8,450.00 | 8,500.00 | 8,430.00 | 8,480.00 | 7,671.98 | 17,880 |
| 2024-04-19 | 8,490.00 | 8,510.00 | 8,380.00 | 8,390.00 | 7,590.55 | 16,803 |
| 2024-04-18 | 8,500.00 | 8,600.00 | 8,410.00 | 8,490.00 | 7,681.02 | 34,737 |
| 2024-04-17 | 8,600.00 | 8,650.00 | 8,480.00 | 8,540.00 | 7,726.26 | 12,895 |
| 2024-04-16 | 8,670.00 | 8,700.00 | 8,480.00 | 8,600.00 | 7,780.54 | 24,186 |
| 2024-04-15 | 8,670.00 | 8,670.00 | 8,520.00 | 8,670.00 | 7,843.87 | 14,571 |
| 2024-04-12 | 8,670.00 | 8,700.00 | 8,630.00 | 8,680.00 | 7,852.92 | 8,825 |
| 2024-04-11 | 8,740.00 | 8,750.00 | 8,610.00 | 8,670.00 | 7,843.87 | 30,951 |
| 2024-04-09 | 8,830.00 | 8,840.00 | 8,670.00 | 8,770.00 | 7,934.34 | 25,415 |
| 2024-04-08 | 8,810.00 | 8,810.00 | 8,700.00 | 8,780.00 | 7,943.39 | 14,179 |
| 2024-04-05 | 8,800.00 | 8,800.00 | 8,700.00 | 8,770.00 | 7,934.34 | 8,882 |
| 2024-04-04 | 8,770.00 | 8,840.00 | 8,730.00 | 8,800.00 | 7,961.49 | 4,539 |
| 2024-04-03 | 8,770.00 | 8,770.00 | 8,690.00 | 8,770.00 | 7,934.34 | 2,418 |
| 2024-04-02 | 8,750.00 | 8,800.00 | 8,670.00 | 8,770.00 | 7,934.34 | 8,066 |
| 2024-04-01 | 8,790.00 | 8,870.00 | 8,700.00 | 8,750.00 | 7,916.25 | 17,036 |
| 2024-03-29 | 8,960.00 | 9,020.00 | 8,750.00 | 8,830.00 | 7,988.63 | 64,980 |
| 2024-03-28 | 9,000.00 | 9,010.00 | 8,830.00 | 8,970.00 | 8,115.29 | 17,125 |
| 2024-03-27 | 8,930.00 | 9,020.00 | 8,910.00 | 8,960.00 | 8,106.24 | 9,558 |
| 2024-03-26 | 8,930.00 | 8,990.00 | 8,830.00 | 8,930.00 | 8,079.10 | 11,688 |
| 2024-03-25 | 8,870.00 | 8,940.00 | 8,820.00 | 8,930.00 | 8,079.10 | 6,894 |
| 2024-03-22 | 8,690.00 | 8,880.00 | 8,660.00 | 8,840.00 | 7,997.67 | 9,073 |
| 2024-03-21 | 8,590.00 | 8,700.00 | 8,590.00 | 8,680.00 | 7,852.92 | 17,422 |
| 2024-03-20 | 8,680.00 | 8,780.00 | 8,550.00 | 8,590.00 | 7,771.50 | 24,303 |
| 2024-03-19 | 8,740.00 | 8,780.00 | 8,640.00 | 8,680.00 | 7,852.92 | 12,715 |
| 2024-03-18 | 8,740.00 | 8,790.00 | 8,700.00 | 8,740.00 | 7,907.20 | 10,286 |
| 2024-03-15 | 8,820.00 | 8,820.00 | 8,700.00 | 8,740.00 | 7,907.20 | 30,462 |
| 2024-03-14 | 8,830.00 | 8,850.00 | 8,730.00 | 8,820.00 | 7,979.58 | 24,115 |
| 2024-03-13 | 8,880.00 | 8,960.00 | 8,750.00 | 8,890.00 | 8,042.91 | 23,056 |
| 2024-03-12 | 8,830.00 | 8,900.00 | 8,700.00 | 8,890.00 | 8,042.91 | 37,873 |
| 2024-03-11 | 8,850.00 | 8,920.00 | 8,740.00 | 8,830.00 | 7,988.63 | 25,179 |
| 2024-03-08 | 8,870.00 | 8,960.00 | 8,840.00 | 8,870.00 | 8,024.82 | 14,399 |
| 2024-03-07 | 8,890.00 | 8,890.00 | 8,750.00 | 8,870.00 | 8,024.82 | 28,323 |
| 2024-03-06 | 8,890.00 | 8,900.00 | 8,780.00 | 8,860.00 | 8,015.77 | 9,828 |
| 2024-03-05 | 8,860.00 | 8,920.00 | 8,740.00 | 8,910.00 | 8,061.00 | 15,265 |
| 2024-03-04 | 8,920.00 | 8,920.00 | 8,800.00 | 8,920.00 | 8,070.05 | 13,285 |
| 2024-02-29 | 8,870.00 | 8,940.00 | 8,810.00 | 8,910.00 | 8,061.00 | 10,724 |
| 2024-02-28 | 8,800.00 | 8,870.00 | 8,770.00 | 8,870.00 | 8,024.82 | 27,755 |
| 2024-02-27 | 8,970.00 | 9,000.00 | 8,700.00 | 8,790.00 | 7,952.44 | 19,706 |
| 2024-02-26 | 9,020.00 | 9,020.00 | 8,850.00 | 8,970.00 | 8,115.29 | 8,069 |
| 2024-02-23 | 9,050.00 | 9,050.00 | 8,930.00 | 9,020.00 | 8,160.52 | 8,678 |
| 2024-02-22 | 9,020.00 | 9,060.00 | 8,950.00 | 8,990.00 | 8,133.38 | 14,111 |
| 2024-02-21 | 9,140.00 | 9,140.00 | 8,950.00 | 8,980.00 | 8,124.33 | 16,545 |
| 2024-02-20 | 9,110.00 | 9,180.00 | 9,080.00 | 9,120.00 | 8,250.99 | 9,346 |
| 2024-02-19 | 8,930.00 | 9,120.00 | 8,930.00 | 9,110.00 | 8,241.95 | 16,846 |
| 2024-02-16 | 8,800.00 | 8,980.00 | 8,800.00 | 8,930.00 | 8,079.10 | 8,849 |
| 2024-02-15 | 9,060.00 | 9,060.00 | 8,850.00 | 8,850.00 | 8,006.72 | 21,965 |
| 2024-02-14 | 9,070.00 | 9,070.00 | 8,980.00 | 9,020.00 | 8,160.52 | 4,300 |
| 2024-02-13 | 9,070.00 | 9,150.00 | 8,950.00 | 9,050.00 | 8,187.66 | 8,197 |
| 2024-02-08 | 9,060.00 | 9,110.00 | 8,990.00 | 9,060.00 | 8,196.71 | 9,001 |
| 2024-02-07 | 9,050.00 | 9,080.00 | 8,830.00 | 9,010.00 | 8,151.48 | 22,701 |
| 2024-02-06 | 9,150.00 | 9,200.00 | 8,970.00 | 9,070.00 | 8,205.76 | 18,933 |
| 2024-02-05 | 9,080.00 | 9,220.00 | 8,970.00 | 9,120.00 | 8,250.99 | 27,916 |
| 2024-02-02 | 8,700.00 | 9,050.00 | 8,690.00 | 9,030.00 | 8,169.57 | 41,406 |
| 2024-02-01 | 8,410.00 | 8,770.00 | 8,400.00 | 8,720.00 | 7,889.11 | 30,800 |
| 2024-01-31 | 8,440.00 | 8,480.00 | 8,400.00 | 8,400.00 | 7,599.60 | 22,654 |
| 2024-01-30 | 8,360.00 | 8,510.00 | 8,340.00 | 8,410.00 | 7,608.65 | 15,562 |
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.