Silla Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,330.00 | 8,410.00 | 8,290.00 | 8,340.00 | 7,545.32 | 10,913 |
| 2024-01-26 | 8,310.00 | 8,330.00 | 8,280.00 | 8,320.00 | 7,527.22 | 2,203 |
| 2024-01-25 | 8,310.00 | 8,320.00 | 8,270.00 | 8,310.00 | 7,518.18 | 3,875 |
| 2024-01-24 | 8,330.00 | 8,350.00 | 8,290.00 | 8,300.00 | 7,509.13 | 4,217 |
| 2024-01-23 | 8,330.00 | 8,390.00 | 8,260.00 | 8,390.00 | 7,590.55 | 5,601 |
| 2024-01-22 | 8,360.00 | 8,370.00 | 8,290.00 | 8,320.00 | 7,527.22 | 7,692 |
| 2024-01-19 | 8,350.00 | 8,390.00 | 8,290.00 | 8,350.00 | 7,554.36 | 3,692 |
| 2024-01-18 | 8,360.00 | 8,380.00 | 8,320.00 | 8,350.00 | 7,554.36 | 3,258 |
| 2024-01-17 | 8,420.00 | 8,420.00 | 8,320.00 | 8,350.00 | 7,554.36 | 8,713 |
| 2024-01-16 | 8,460.00 | 8,460.00 | 8,320.00 | 8,450.00 | 7,644.84 | 17,175 |
| 2024-01-15 | 8,490.00 | 8,500.00 | 8,370.00 | 8,470.00 | 7,662.93 | 46,617 |
| 2024-01-12 | 8,520.00 | 8,540.00 | 8,470.00 | 8,510.00 | 7,699.12 | 5,127 |
| 2024-01-11 | 8,500.00 | 8,560.00 | 8,460.00 | 8,530.00 | 7,717.21 | 7,678 |
| 2024-01-10 | 8,500.00 | 8,520.00 | 8,460.00 | 8,500.00 | 7,690.07 | 2,092 |
| 2024-01-09 | 8,490.00 | 8,550.00 | 8,430.00 | 8,490.00 | 7,681.02 | 29,580 |
| 2024-01-08 | 8,510.00 | 8,510.00 | 8,410.00 | 8,480.00 | 7,671.98 | 3,091 |
| 2024-01-05 | 8,410.00 | 8,510.00 | 8,410.00 | 8,450.00 | 7,644.84 | 2,029 |
| 2024-01-04 | 8,460.00 | 8,470.00 | 8,390.00 | 8,470.00 | 7,662.93 | 5,762 |
| 2024-01-03 | 8,580.00 | 8,590.00 | 8,410.00 | 8,440.00 | 7,635.79 | 17,857 |
| 2024-01-02 | 8,670.00 | 8,670.00 | 8,520.00 | 8,610.00 | 7,789.59 | 19,676 |
| 2023-12-28 | 8,680.00 | 8,680.00 | 8,600.00 | 8,680.00 | 7,852.92 | 6,523 |
| 2023-12-27 | 8,730.00 | 8,750.00 | 8,600.00 | 8,680.00 | 7,852.92 | 13,871 |
| 2023-12-26 | 8,900.00 | 8,950.00 | 8,850.00 | 8,940.00 | 7,635.79 | 16,474 |
| 2023-12-22 | 8,850.00 | 8,900.00 | 8,850.00 | 8,850.00 | 7,558.92 | 16,851 |
| 2023-12-21 | 8,900.00 | 8,920.00 | 8,840.00 | 8,850.00 | 7,558.92 | 8,534 |
| 2023-12-20 | 8,850.00 | 8,920.00 | 8,820.00 | 8,920.00 | 7,618.71 | 11,930 |
| 2023-12-19 | 8,850.00 | 8,980.00 | 8,840.00 | 8,840.00 | 7,550.38 | 16,160 |
| 2023-12-18 | 8,900.00 | 8,980.00 | 8,880.00 | 8,940.00 | 7,635.79 | 16,643 |
| 2023-12-15 | 8,870.00 | 8,930.00 | 8,820.00 | 8,900.00 | 7,601.62 | 10,384 |
| 2023-12-14 | 8,800.00 | 8,870.00 | 8,790.00 | 8,870.00 | 7,576.00 | 10,146 |
| 2023-12-13 | 8,800.00 | 8,810.00 | 8,750.00 | 8,800.00 | 7,516.21 | 4,548 |
| 2023-12-12 | 8,860.00 | 8,860.00 | 8,770.00 | 8,800.00 | 7,516.21 | 10,267 |
| 2023-12-11 | 8,850.00 | 8,860.00 | 8,790.00 | 8,850.00 | 7,558.92 | 5,674 |
| 2023-12-08 | 8,840.00 | 8,850.00 | 8,750.00 | 8,850.00 | 7,558.92 | 16,012 |
| 2023-12-07 | 8,840.00 | 8,860.00 | 8,810.00 | 8,840.00 | 7,550.38 | 3,053 |
| 2023-12-06 | 8,850.00 | 8,880.00 | 8,810.00 | 8,830.00 | 7,541.84 | 9,449 |
| 2023-12-05 | 8,830.00 | 8,850.00 | 8,790.00 | 8,850.00 | 7,558.92 | 5,411 |
| 2023-12-04 | 8,870.00 | 8,870.00 | 8,810.00 | 8,830.00 | 7,541.84 | 5,342 |
| 2023-12-01 | 8,880.00 | 8,890.00 | 8,820.00 | 8,870.00 | 7,576.00 | 7,801 |
| 2023-11-30 | 8,820.00 | 8,900.00 | 8,740.00 | 8,890.00 | 7,593.08 | 7,074 |
| 2023-11-29 | 8,760.00 | 8,900.00 | 8,730.00 | 8,810.00 | 7,524.75 | 11,145 |
| 2023-11-28 | 8,710.00 | 8,790.00 | 8,680.00 | 8,770.00 | 7,490.59 | 8,984 |
| 2023-11-27 | 8,870.00 | 8,880.00 | 8,710.00 | 8,750.00 | 7,473.51 | 6,234 |
| 2023-11-24 | 8,970.00 | 8,970.00 | 8,800.00 | 8,870.00 | 7,576.00 | 17,689 |
| 2023-11-23 | 8,950.00 | 8,990.00 | 8,910.00 | 8,970.00 | 7,661.41 | 7,346 |
| 2023-11-22 | 8,960.00 | 9,000.00 | 8,920.00 | 8,980.00 | 7,669.95 | 7,972 |
| 2023-11-21 | 9,000.00 | 9,020.00 | 8,910.00 | 8,960.00 | 7,652.87 | 15,547 |
| 2023-11-20 | 8,880.00 | 8,990.00 | 8,810.00 | 8,990.00 | 7,678.49 | 13,928 |
| 2023-11-17 | 8,740.00 | 8,880.00 | 8,740.00 | 8,880.00 | 7,584.54 | 14,356 |
| 2023-11-16 | 8,690.00 | 8,780.00 | 8,680.00 | 8,770.00 | 7,490.59 | 9,227 |
| 2023-11-15 | 8,610.00 | 8,690.00 | 8,610.00 | 8,690.00 | 7,422.26 | 9,911 |
| 2023-11-14 | 8,550.00 | 8,620.00 | 8,540.00 | 8,610.00 | 7,353.93 | 17,173 |
| 2023-11-13 | 8,590.00 | 8,600.00 | 8,540.00 | 8,570.00 | 7,319.77 | 5,936 |
| 2023-11-10 | 8,510.00 | 8,600.00 | 8,480.00 | 8,570.00 | 7,319.77 | 15,841 |
| 2023-11-09 | 8,540.00 | 8,570.00 | 8,510.00 | 8,570.00 | 7,319.77 | 9,455 |
| 2023-11-08 | 8,510.00 | 8,550.00 | 8,470.00 | 8,540.00 | 7,294.14 | 12,628 |
| 2023-11-07 | 8,500.00 | 8,560.00 | 8,390.00 | 8,500.00 | 7,259.98 | 25,410 |
| 2023-11-06 | 8,440.00 | 8,510.00 | 8,410.00 | 8,500.00 | 7,259.98 | 16,126 |
| 2023-11-03 | 8,430.00 | 8,460.00 | 8,360.00 | 8,460.00 | 7,225.81 | 16,141 |
| 2023-11-02 | 8,340.00 | 8,430.00 | 8,310.00 | 8,420.00 | 7,191.65 | 18,597 |
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.