Silla Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 10,220.00 | 10,330.00 | 10,020.00 | 10,160.00 | 9,676.19 | 19,062 |
| 2025-07-22 | 10,460.00 | 10,460.00 | 10,170.00 | 10,210.00 | 9,723.81 | 27,495 |
| 2025-07-21 | 10,590.00 | 10,640.00 | 10,330.00 | 10,480.00 | 9,980.95 | 30,588 |
| 2025-07-18 | 10,560.00 | 10,580.00 | 10,370.00 | 10,520.00 | 10,019.05 | 15,818 |
| 2025-07-17 | 10,760.00 | 10,760.00 | 10,440.00 | 10,500.00 | 10,000.00 | 20,709 |
| 2025-07-16 | 10,780.00 | 10,840.00 | 10,510.00 | 10,700.00 | 10,190.48 | 26,023 |
| 2025-07-15 | 10,800.00 | 10,800.00 | 10,660.00 | 10,780.00 | 10,266.67 | 16,747 |
| 2025-07-14 | 10,640.00 | 10,800.00 | 10,560.00 | 10,780.00 | 10,266.67 | 29,496 |
| 2025-07-11 | 10,530.00 | 10,630.00 | 10,490.00 | 10,590.00 | 10,085.71 | 15,762 |
| 2025-07-10 | 10,490.00 | 10,590.00 | 10,410.00 | 10,560.00 | 10,057.14 | 27,283 |
| 2025-07-09 | 10,260.00 | 10,520.00 | 10,180.00 | 10,480.00 | 9,980.95 | 55,526 |
| 2025-07-08 | 10,100.00 | 10,310.00 | 10,100.00 | 10,250.00 | 9,761.90 | 14,828 |
| 2025-07-07 | 10,250.00 | 10,250.00 | 10,100.00 | 10,210.00 | 9,723.81 | 18,097 |
| 2025-07-04 | 10,350.00 | 10,450.00 | 10,200.00 | 10,250.00 | 9,761.90 | 15,179 |
| 2025-07-03 | 10,260.00 | 10,430.00 | 10,260.00 | 10,350.00 | 9,857.14 | 56,032 |
| 2025-07-02 | 10,190.00 | 10,270.00 | 10,060.00 | 10,260.00 | 9,771.43 | 23,106 |
| 2025-07-01 | 9,980.00 | 10,290.00 | 9,980.00 | 10,190.00 | 9,704.76 | 45,168 |
| 2025-06-30 | 9,980.00 | 10,100.00 | 9,980.00 | 9,980.00 | 9,504.76 | 11,290 |
| 2025-06-27 | 10,070.00 | 10,140.00 | 9,980.00 | 9,980.00 | 9,504.76 | 8,850 |
| 2025-06-26 | 10,060.00 | 10,110.00 | 10,010.00 | 10,070.00 | 9,590.48 | 21,151 |
| 2025-06-25 | 10,070.00 | 10,090.00 | 9,990.00 | 10,090.00 | 9,609.52 | 16,016 |
| 2025-06-24 | 10,000.00 | 10,070.00 | 9,970.00 | 10,000.00 | 9,523.81 | 21,889 |
| 2025-06-23 | 10,070.00 | 10,070.00 | 9,920.00 | 10,000.00 | 9,523.81 | 25,747 |
| 2025-06-20 | 10,100.00 | 10,100.00 | 10,030.00 | 10,070.00 | 9,590.48 | 7,822 |
| 2025-06-19 | 10,020.00 | 10,180.00 | 9,980.00 | 10,070.00 | 9,590.48 | 20,955 |
| 2025-06-18 | 10,080.00 | 10,100.00 | 9,960.00 | 10,070.00 | 9,590.48 | 14,103 |
| 2025-06-17 | 9,960.00 | 10,150.00 | 9,950.00 | 10,000.00 | 9,523.81 | 17,976 |
| 2025-06-16 | 9,780.00 | 10,070.00 | 9,750.00 | 10,050.00 | 9,571.43 | 35,722 |
| 2025-06-13 | 9,990.00 | 10,020.00 | 9,760.00 | 9,850.00 | 9,380.95 | 50,852 |
| 2025-06-12 | 10,060.00 | 10,110.00 | 9,990.00 | 9,990.00 | 9,514.29 | 32,493 |
| 2025-06-11 | 10,020.00 | 10,130.00 | 9,920.00 | 10,070.00 | 9,590.48 | 22,169 |
| 2025-06-10 | 10,020.00 | 10,100.00 | 9,830.00 | 10,020.00 | 9,542.86 | 23,491 |
| 2025-06-09 | 9,830.00 | 10,030.00 | 9,800.00 | 10,020.00 | 9,542.86 | 27,787 |
| 2025-06-05 | 9,720.00 | 9,810.00 | 9,700.00 | 9,770.00 | 9,304.76 | 17,128 |
| 2025-06-04 | 9,480.00 | 9,680.00 | 9,480.00 | 9,680.00 | 9,219.05 | 21,331 |
| 2025-06-02 | 9,480.00 | 9,520.00 | 9,360.00 | 9,480.00 | 9,028.57 | 16,683 |
| 2025-05-30 | 9,530.00 | 9,640.00 | 9,480.00 | 9,480.00 | 9,028.57 | 11,569 |
| 2025-05-29 | 9,330.00 | 9,590.00 | 9,280.00 | 9,560.00 | 9,104.76 | 31,382 |
| 2025-05-28 | 9,120.00 | 9,360.00 | 9,100.00 | 9,330.00 | 8,885.71 | 24,534 |
| 2025-05-27 | 9,250.00 | 9,290.00 | 9,110.00 | 9,120.00 | 8,685.71 | 12,215 |
| 2025-05-26 | 9,240.00 | 9,270.00 | 9,160.00 | 9,250.00 | 8,809.52 | 9,288 |
| 2025-05-23 | 9,080.00 | 9,270.00 | 9,080.00 | 9,250.00 | 8,809.52 | 19,216 |
| 2025-05-22 | 9,120.00 | 9,240.00 | 9,110.00 | 9,150.00 | 8,714.29 | 11,464 |
| 2025-05-21 | 9,110.00 | 9,160.00 | 9,050.00 | 9,140.00 | 8,704.76 | 6,054 |
| 2025-05-20 | 8,910.00 | 9,090.00 | 8,900.00 | 9,090.00 | 8,657.14 | 14,461 |
| 2025-05-19 | 8,860.00 | 8,930.00 | 8,810.00 | 8,880.00 | 8,457.14 | 12,763 |
| 2025-05-16 | 9,240.00 | 9,240.00 | 8,810.00 | 8,860.00 | 8,438.10 | 73,716 |
| 2025-05-15 | 9,410.00 | 9,420.00 | 9,320.00 | 9,390.00 | 8,942.86 | 10,679 |
| 2025-05-14 | 9,330.00 | 9,430.00 | 9,300.00 | 9,410.00 | 8,961.90 | 14,472 |
| 2025-05-13 | 9,240.00 | 9,310.00 | 9,220.00 | 9,300.00 | 8,857.14 | 8,812 |
| 2025-05-12 | 9,170.00 | 9,240.00 | 9,140.00 | 9,240.00 | 8,800.00 | 16,028 |
| 2025-05-09 | 9,160.00 | 9,210.00 | 9,130.00 | 9,170.00 | 8,733.33 | 12,970 |
| 2025-05-08 | 9,120.00 | 9,190.00 | 9,120.00 | 9,190.00 | 8,752.38 | 9,206 |
| 2025-05-07 | 9,130.00 | 9,170.00 | 9,010.00 | 9,120.00 | 8,685.71 | 14,630 |
| 2025-05-02 | 9,200.00 | 9,200.00 | 9,110.00 | 9,120.00 | 8,685.71 | 5,652 |
| 2025-04-30 | 9,190.00 | 9,230.00 | 9,120.00 | 9,200.00 | 8,761.90 | 9,340 |
| 2025-04-29 | 9,140.00 | 9,210.00 | 9,110.00 | 9,190.00 | 8,752.38 | 6,075 |
| 2025-04-28 | 9,080.00 | 9,190.00 | 9,040.00 | 9,140.00 | 8,704.76 | 14,791 |
| 2025-04-25 | 9,080.00 | 9,140.00 | 9,050.00 | 9,090.00 | 8,657.14 | 12,055 |
| 2025-04-24 | 9,200.00 | 9,200.00 | 9,030.00 | 9,080.00 | 8,647.62 | 13,045 |
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.