Silla Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,190.00 | 9,190.00 | 9,030.00 | 9,160.00 | 8,723.81 | 10,680 |
| 2025-04-22 | 9,080.00 | 9,200.00 | 9,040.00 | 9,190.00 | 8,752.38 | 16,352 |
| 2025-04-21 | 9,000.00 | 9,100.00 | 8,990.00 | 9,090.00 | 8,657.14 | 19,763 |
| 2025-04-18 | 8,900.00 | 9,030.00 | 8,900.00 | 8,980.00 | 8,552.38 | 6,608 |
| 2025-04-17 | 8,880.00 | 8,970.00 | 8,880.00 | 8,970.00 | 8,542.86 | 5,904 |
| 2025-04-16 | 8,830.00 | 8,960.00 | 8,790.00 | 8,880.00 | 8,457.14 | 10,114 |
| 2025-04-15 | 8,850.00 | 8,980.00 | 8,810.00 | 8,880.00 | 8,457.14 | 14,210 |
| 2025-04-14 | 8,740.00 | 8,880.00 | 8,690.00 | 8,850.00 | 8,428.57 | 15,763 |
| 2025-04-11 | 8,720.00 | 8,770.00 | 8,610.00 | 8,750.00 | 8,333.33 | 18,642 |
| 2025-04-10 | 8,610.00 | 8,730.00 | 8,590.00 | 8,710.00 | 8,295.24 | 7,337 |
| 2025-04-09 | 8,570.00 | 8,605.00 | 8,440.00 | 8,580.00 | 8,171.43 | 11,118 |
| 2025-04-08 | 8,530.00 | 8,590.00 | 8,430.00 | 8,580.00 | 8,171.43 | 12,135 |
| 2025-04-07 | 8,570.00 | 8,570.00 | 8,350.00 | 8,420.00 | 8,019.05 | 11,556 |
| 2025-04-04 | 8,610.00 | 8,660.00 | 8,520.00 | 8,650.00 | 8,238.10 | 9,025 |
| 2025-04-03 | 8,540.00 | 8,640.00 | 8,520.00 | 8,620.00 | 8,209.52 | 6,476 |
| 2025-04-02 | 8,640.00 | 8,640.00 | 8,560.00 | 8,630.00 | 8,219.05 | 2,387 |
| 2025-04-01 | 8,480.00 | 8,650.00 | 8,470.00 | 8,610.00 | 8,200.00 | 4,950 |
| 2025-03-31 | 8,590.00 | 8,590.00 | 8,380.00 | 8,420.00 | 8,019.05 | 18,364 |
| 2025-03-28 | 8,740.00 | 8,740.00 | 8,600.00 | 8,630.00 | 8,219.05 | 16,225 |
| 2025-03-27 | 8,770.00 | 8,790.00 | 8,660.00 | 8,740.00 | 8,323.81 | 3,559 |
| 2025-03-26 | 8,770.00 | 8,810.00 | 8,710.00 | 8,770.00 | 8,352.38 | 6,790 |
| 2025-03-25 | 8,790.00 | 8,830.00 | 8,690.00 | 8,770.00 | 8,352.38 | 20,423 |
| 2025-03-24 | 8,750.00 | 8,870.00 | 8,710.00 | 8,790.00 | 8,371.43 | 13,687 |
| 2025-03-21 | 8,680.00 | 8,780.00 | 8,650.00 | 8,770.00 | 8,352.38 | 9,163 |
| 2025-03-20 | 8,740.00 | 8,810.00 | 8,620.00 | 8,770.00 | 8,352.38 | 11,507 |
| 2025-03-19 | 8,720.00 | 8,750.00 | 8,680.00 | 8,720.00 | 8,304.76 | 4,356 |
| 2025-03-18 | 8,740.00 | 8,750.00 | 8,640.00 | 8,720.00 | 8,304.76 | 7,198 |
| 2025-03-17 | 8,800.00 | 8,830.00 | 8,720.00 | 8,740.00 | 8,323.81 | 16,590 |
| 2025-03-14 | 8,620.00 | 8,780.00 | 8,580.00 | 8,760.00 | 8,342.86 | 24,393 |
| 2025-03-13 | 8,660.00 | 8,670.00 | 8,600.00 | 8,620.00 | 8,209.52 | 4,701 |
| 2025-03-12 | 8,550.00 | 8,680.00 | 8,450.00 | 8,650.00 | 8,238.10 | 13,195 |
| 2025-03-11 | 8,460.00 | 8,590.00 | 8,420.00 | 8,550.00 | 8,142.86 | 9,968 |
| 2025-03-10 | 8,510.00 | 8,660.00 | 8,500.00 | 8,630.00 | 8,219.05 | 8,743 |
| 2025-03-07 | 8,550.00 | 8,670.00 | 8,480.00 | 8,510.00 | 8,104.76 | 16,206 |
| 2025-03-06 | 8,600.00 | 8,600.00 | 8,550.00 | 8,560.00 | 8,152.38 | 6,133 |
| 2025-03-05 | 8,410.00 | 8,590.00 | 8,410.00 | 8,590.00 | 8,180.95 | 7,516 |
| 2025-03-04 | 8,480.00 | 8,520.00 | 8,410.00 | 8,410.00 | 8,009.52 | 6,820 |
| 2025-02-28 | 8,650.00 | 8,650.00 | 8,400.00 | 8,480.00 | 8,076.19 | 38,663 |
| 2025-02-27 | 8,670.00 | 8,670.00 | 8,630.00 | 8,650.00 | 8,238.10 | 5,210 |
| 2025-02-26 | 8,710.00 | 8,710.00 | 8,610.00 | 8,660.00 | 8,247.62 | 8,580 |
| 2025-02-25 | 8,720.00 | 8,740.00 | 8,670.00 | 8,710.00 | 8,295.24 | 9,981 |
| 2025-02-24 | 8,750.00 | 8,750.00 | 8,680.00 | 8,720.00 | 8,304.76 | 7,876 |
| 2025-02-21 | 8,750.00 | 8,770.00 | 8,660.00 | 8,750.00 | 8,333.33 | 7,866 |
| 2025-02-20 | 8,720.00 | 8,770.00 | 8,690.00 | 8,750.00 | 8,333.33 | 7,863 |
| 2025-02-19 | 8,700.00 | 8,750.00 | 8,670.00 | 8,720.00 | 8,304.76 | 14,341 |
| 2025-02-18 | 8,650.00 | 8,740.00 | 8,610.00 | 8,720.00 | 8,304.76 | 14,325 |
| 2025-02-17 | 8,530.00 | 8,680.00 | 8,530.00 | 8,670.00 | 8,257.14 | 12,712 |
| 2025-02-14 | 8,500.00 | 8,640.00 | 8,500.00 | 8,600.00 | 8,190.48 | 13,852 |
| 2025-02-13 | 8,510.00 | 8,510.00 | 8,460.00 | 8,480.00 | 8,076.19 | 3,629 |
| 2025-02-12 | 8,510.00 | 8,560.00 | 8,460.00 | 8,480.00 | 8,076.19 | 8,958 |
| 2025-02-11 | 8,510.00 | 8,540.00 | 8,480.00 | 8,510.00 | 8,104.76 | 8,108 |
| 2025-02-10 | 8,560.00 | 8,560.00 | 8,470.00 | 8,510.00 | 8,104.76 | 14,854 |
| 2025-02-07 | 8,580.00 | 8,610.00 | 8,530.00 | 8,600.00 | 8,190.48 | 14,468 |
| 2025-02-06 | 8,380.00 | 8,660.00 | 8,310.00 | 8,600.00 | 8,190.48 | 35,242 |
| 2025-02-05 | 8,380.00 | 8,410.00 | 8,300.00 | 8,380.00 | 7,980.95 | 29,004 |
| 2025-02-04 | 8,240.00 | 8,330.00 | 8,240.00 | 8,290.00 | 7,895.24 | 28,859 |
| 2025-02-03 | 8,350.00 | 8,350.00 | 8,200.00 | 8,230.00 | 7,838.10 | 30,221 |
| 2025-01-31 | 8,410.00 | 8,410.00 | 8,350.00 | 8,370.00 | 7,971.43 | 13,305 |
| 2025-01-24 | 8,400.00 | 8,440.00 | 8,370.00 | 8,400.00 | 8,000.00 | 8,667 |
| 2025-01-23 | 8,490.00 | 8,490.00 | 8,400.00 | 8,400.00 | 8,000.00 | 20,501 |
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.