Silla Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,460.00 | 8,520.00 | 8,430.00 | 8,490.00 | 8,085.71 | 6,339 |
| 2025-01-21 | 8,520.00 | 8,550.00 | 8,440.00 | 8,460.00 | 8,057.14 | 12,326 |
| 2025-01-20 | 8,480.00 | 8,510.00 | 8,420.00 | 8,490.00 | 8,085.71 | 23,505 |
| 2025-01-17 | 8,580.00 | 8,610.00 | 8,420.00 | 8,480.00 | 8,076.19 | 46,804 |
| 2025-01-16 | 8,620.00 | 8,640.00 | 8,580.00 | 8,610.00 | 8,200.00 | 12,615 |
| 2025-01-15 | 8,620.00 | 8,630.00 | 8,560.00 | 8,620.00 | 8,209.52 | 20,771 |
| 2025-01-14 | 8,620.00 | 8,650.00 | 8,570.00 | 8,620.00 | 8,209.52 | 24,535 |
| 2025-01-13 | 8,800.00 | 8,800.00 | 8,600.00 | 8,630.00 | 8,219.05 | 45,439 |
| 2025-01-10 | 8,830.00 | 8,830.00 | 8,700.00 | 8,800.00 | 8,380.95 | 41,124 |
| 2025-01-09 | 8,880.00 | 8,900.00 | 8,760.00 | 8,830.00 | 8,409.52 | 32,021 |
| 2025-01-08 | 8,950.00 | 8,950.00 | 8,780.00 | 8,870.00 | 8,447.62 | 34,629 |
| 2025-01-07 | 9,060.00 | 9,060.00 | 8,890.00 | 8,920.00 | 8,495.24 | 49,208 |
| 2025-01-06 | 9,080.00 | 9,630.00 | 8,950.00 | 9,010.00 | 8,580.95 | 34,289 |
| 2025-01-03 | 9,220.00 | 9,330.00 | 8,890.00 | 9,030.00 | 8,600.00 | 47,068 |
| 2025-01-02 | 9,430.00 | 9,450.00 | 9,200.00 | 9,310.00 | 8,866.67 | 15,053 |
| 2024-12-30 | 9,430.00 | 9,480.00 | 9,210.00 | 9,390.00 | 8,942.86 | 9,123 |
| 2024-12-27 | 9,780.00 | 9,780.00 | 9,430.00 | 9,450.00 | 9,000.00 | 12,236 |
| 2024-12-26 | 9,870.00 | 9,990.00 | 9,860.00 | 9,990.00 | 9,038.10 | 10,248 |
| 2024-12-24 | 9,940.00 | 10,000.00 | 9,850.00 | 9,940.00 | 8,992.86 | 7,944 |
| 2024-12-23 | 10,050.00 | 10,060.00 | 9,870.00 | 9,950.00 | 9,001.91 | 18,076 |
| 2024-12-20 | 9,950.00 | 10,060.00 | 9,890.00 | 10,050.00 | 9,092.38 | 10,664 |
| 2024-12-19 | 9,850.00 | 10,060.00 | 9,840.00 | 10,040.00 | 9,083.33 | 7,840 |
| 2024-12-18 | 9,980.00 | 10,050.00 | 9,970.00 | 9,990.00 | 9,038.10 | 8,259 |
| 2024-12-17 | 9,670.00 | 10,020.00 | 9,670.00 | 9,970.00 | 9,020.00 | 36,814 |
| 2024-12-16 | 9,730.00 | 9,760.00 | 9,680.00 | 9,750.00 | 8,820.96 | 10,348 |
| 2024-12-13 | 9,630.00 | 9,730.00 | 9,510.00 | 9,690.00 | 8,766.68 | 10,493 |
| 2024-12-12 | 9,320.00 | 9,660.00 | 9,290.00 | 9,650.00 | 8,730.49 | 29,580 |
| 2024-12-11 | 9,170.00 | 9,560.00 | 9,170.00 | 9,340.00 | 8,450.03 | 14,632 |
| 2024-12-10 | 8,930.00 | 9,190.00 | 8,930.00 | 9,180.00 | 8,305.28 | 8,183 |
| 2024-12-09 | 8,990.00 | 8,990.00 | 8,650.00 | 8,930.00 | 8,079.10 | 20,818 |
| 2024-12-06 | 9,060.00 | 9,140.00 | 8,960.00 | 9,000.00 | 8,142.43 | 29,837 |
| 2024-12-05 | 9,140.00 | 9,240.00 | 9,070.00 | 9,110.00 | 8,241.95 | 18,547 |
| 2024-12-04 | 9,330.00 | 9,330.00 | 9,100.00 | 9,130.00 | 8,260.04 | 10,171 |
| 2024-12-03 | 9,210.00 | 9,450.00 | 9,160.00 | 9,330.00 | 8,440.98 | 27,415 |
| 2024-12-02 | 9,160.00 | 9,450.00 | 9,040.00 | 9,220.00 | 8,341.47 | 27,351 |
| 2024-11-29 | 9,390.00 | 9,420.00 | 9,170.00 | 9,220.00 | 8,341.47 | 8,130 |
| 2024-11-28 | 9,290.00 | 9,420.00 | 9,270.00 | 9,420.00 | 8,522.41 | 3,634 |
| 2024-11-27 | 9,150.00 | 9,290.00 | 9,150.00 | 9,290.00 | 8,404.80 | 11,212 |
| 2024-11-26 | 9,200.00 | 9,220.00 | 9,110.00 | 9,140.00 | 8,269.09 | 21,999 |
| 2024-11-25 | 9,050.00 | 9,260.00 | 9,050.00 | 9,180.00 | 8,305.28 | 28,284 |
| 2024-11-22 | 9,290.00 | 9,290.00 | 9,030.00 | 9,050.00 | 8,187.66 | 41,043 |
| 2024-11-21 | 9,350.00 | 9,410.00 | 9,210.00 | 9,280.00 | 8,395.75 | 8,405 |
| 2024-11-20 | 9,470.00 | 9,470.00 | 9,350.00 | 9,350.00 | 8,459.08 | 6,070 |
| 2024-11-19 | 9,340.00 | 9,500.00 | 9,250.00 | 9,470.00 | 8,567.64 | 12,505 |
| 2024-11-18 | 9,150.00 | 9,340.00 | 9,150.00 | 9,340.00 | 8,450.03 | 20,869 |
| 2024-11-15 | 8,980.00 | 9,280.00 | 8,930.00 | 9,250.00 | 8,368.61 | 60,487 |
| 2024-11-14 | 8,920.00 | 9,100.00 | 8,860.00 | 8,990.00 | 8,133.38 | 90,389 |
| 2024-11-13 | 9,150.00 | 9,160.00 | 8,770.00 | 8,850.00 | 8,006.72 | 74,492 |
| 2024-11-12 | 9,310.00 | 9,310.00 | 9,070.00 | 9,170.00 | 8,296.23 | 19,556 |
| 2024-11-11 | 9,420.00 | 9,420.00 | 9,170.00 | 9,320.00 | 8,431.94 | 16,723 |
| 2024-11-08 | 9,450.00 | 9,480.00 | 9,320.00 | 9,420.00 | 8,522.41 | 34,477 |
| 2024-11-07 | 9,490.00 | 9,500.00 | 9,430.00 | 9,440.00 | 8,540.50 | 5,679 |
| 2024-11-06 | 9,580.00 | 9,630.00 | 9,480.00 | 9,480.00 | 8,576.69 | 17,646 |
| 2024-11-05 | 9,530.00 | 9,670.00 | 9,500.00 | 9,590.00 | 8,676.21 | 4,934 |
| 2024-11-04 | 9,530.00 | 9,580.00 | 9,450.00 | 9,530.00 | 8,621.93 | 25,050 |
| 2024-11-01 | 9,460.00 | 9,650.00 | 9,380.00 | 9,530.00 | 8,621.93 | 17,612 |
| 2024-10-31 | 9,400.00 | 9,470.00 | 9,380.00 | 9,470.00 | 8,567.64 | 6,206 |
| 2024-10-30 | 9,470.00 | 9,470.00 | 9,390.00 | 9,400.00 | 8,504.31 | 6,882 |
| 2024-10-29 | 9,440.00 | 9,470.00 | 9,380.00 | 9,470.00 | 8,567.64 | 2,806 |
| 2024-10-28 | 9,440.00 | 9,480.00 | 9,380.00 | 9,440.00 | 8,540.50 | 5,567 |
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.