SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,165.00 | 3,205.00 | 3,120.00 | 3,170.00 | 3,170.00 | 649,423 |
| 2024-07-25 | 3,065.00 | 3,135.00 | 3,000.00 | 3,130.00 | 3,130.00 | 807,826 |
| 2024-07-24 | 3,115.00 | 3,145.00 | 3,085.00 | 3,090.00 | 3,090.00 | 473,065 |
| 2024-07-23 | 3,120.00 | 3,165.00 | 3,090.00 | 3,120.00 | 3,120.00 | 551,107 |
| 2024-07-22 | 3,180.00 | 3,200.00 | 3,090.00 | 3,125.00 | 3,125.00 | 594,617 |
| 2024-07-19 | 3,210.00 | 3,235.00 | 3,040.00 | 3,185.00 | 3,185.00 | 2,107,385 |
| 2024-07-18 | 3,205.00 | 3,240.00 | 3,170.00 | 3,210.00 | 3,210.00 | 509,773 |
| 2024-07-16 | 3,180.00 | 3,210.00 | 3,135.00 | 3,145.00 | 3,145.00 | 698,589 |
| 2024-07-15 | 3,165.00 | 3,220.00 | 3,160.00 | 3,180.00 | 3,180.00 | 735,563 |
| 2024-07-12 | 3,160.00 | 3,215.00 | 3,130.00 | 3,185.00 | 3,185.00 | 867,419 |
| 2024-07-11 | 3,155.00 | 3,195.00 | 3,110.00 | 3,155.00 | 3,155.00 | 1,091,676 |
| 2024-07-10 | 3,200.00 | 3,225.00 | 3,150.00 | 3,170.00 | 3,170.00 | 1,099,159 |
| 2024-07-09 | 3,190.00 | 3,255.00 | 3,145.00 | 3,220.00 | 3,220.00 | 1,666,779 |
| 2024-07-08 | 3,120.00 | 3,275.00 | 3,090.00 | 3,195.00 | 3,195.00 | 2,007,287 |
| 2024-07-05 | 3,005.00 | 3,155.00 | 2,980.00 | 3,120.00 | 3,120.00 | 5,161,648 |
| 2024-07-04 | 3,450.00 | 3,475.00 | 3,420.00 | 3,450.00 | 3,450.00 | 376,319 |
| 2024-07-03 | 3,470.00 | 3,500.00 | 3,415.00 | 3,455.00 | 3,455.00 | 482,558 |
| 2024-07-02 | 3,605.00 | 3,605.00 | 3,500.00 | 3,500.00 | 3,500.00 | 466,799 |
| 2024-07-01 | 3,610.00 | 3,640.00 | 3,545.00 | 3,640.00 | 3,640.00 | 382,957 |
| 2024-06-28 | 3,570.00 | 3,700.00 | 3,560.00 | 3,650.00 | 3,650.00 | 368,394 |
| 2024-06-27 | 3,700.00 | 3,710.00 | 3,605.00 | 3,605.00 | 3,605.00 | 322,412 |
| 2024-06-26 | 3,770.00 | 3,780.00 | 3,665.00 | 3,700.00 | 3,700.00 | 319,412 |
| 2024-06-25 | 3,645.00 | 3,810.00 | 3,590.00 | 3,735.00 | 3,735.00 | 689,507 |
| 2024-06-24 | 3,540.00 | 3,720.00 | 3,480.00 | 3,625.00 | 3,625.00 | 528,129 |
| 2024-06-21 | 3,580.00 | 3,640.00 | 3,525.00 | 3,550.00 | 3,550.00 | 438,443 |
| 2024-06-20 | 3,590.00 | 3,640.00 | 3,580.00 | 3,580.00 | 3,580.00 | 361,790 |
| 2024-06-19 | 3,750.00 | 3,780.00 | 3,635.00 | 3,645.00 | 3,645.00 | 477,249 |
| 2024-06-18 | 3,810.00 | 3,830.00 | 3,630.00 | 3,765.00 | 3,765.00 | 921,514 |
| 2024-06-17 | 3,615.00 | 3,815.00 | 3,600.00 | 3,750.00 | 3,750.00 | 1,233,351 |
| 2024-06-14 | 3,725.00 | 3,725.00 | 3,500.00 | 3,550.00 | 3,550.00 | 1,645,818 |
| 2024-06-13 | 3,905.00 | 3,930.00 | 3,765.00 | 3,765.00 | 3,765.00 | 1,275,012 |
| 2024-06-12 | 3,915.00 | 4,305.00 | 3,800.00 | 3,890.00 | 3,890.00 | 2,371,473 |
| 2024-06-11 | 3,910.00 | 3,990.00 | 3,895.00 | 3,895.00 | 3,895.00 | 544,247 |
| 2024-06-10 | 3,950.00 | 3,995.00 | 3,875.00 | 3,895.00 | 3,895.00 | 767,190 |
| 2024-06-07 | 4,135.00 | 4,165.00 | 4,005.00 | 4,015.00 | 4,015.00 | 784,951 |
| 2024-06-05 | 3,995.00 | 4,200.00 | 3,940.00 | 4,135.00 | 4,135.00 | 847,204 |
| 2024-06-04 | 4,000.00 | 4,080.00 | 3,965.00 | 3,995.00 | 3,995.00 | 524,276 |
| 2024-06-03 | 4,010.00 | 4,100.00 | 3,910.00 | 4,020.00 | 4,020.00 | 720,467 |
| 2024-05-31 | 4,150.00 | 4,215.00 | 4,010.00 | 4,010.00 | 4,010.00 | 1,644,445 |
| 2024-05-30 | 4,100.00 | 4,330.00 | 4,015.00 | 4,160.00 | 4,160.00 | 1,371,877 |
| 2024-05-29 | 4,250.00 | 4,280.00 | 4,100.00 | 4,125.00 | 4,125.00 | 825,521 |
| 2024-05-28 | 4,470.00 | 4,470.00 | 4,270.00 | 4,280.00 | 4,280.00 | 949,597 |
| 2024-05-27 | 4,760.00 | 4,760.00 | 4,410.00 | 4,470.00 | 4,470.00 | 1,156,315 |
| 2024-05-24 | 4,655.00 | 4,795.00 | 4,650.00 | 4,730.00 | 4,730.00 | 520,890 |
| 2024-05-23 | 4,700.00 | 4,730.00 | 4,665.00 | 4,700.00 | 4,700.00 | 523,978 |
| 2024-05-22 | 4,700.00 | 4,725.00 | 4,620.00 | 4,695.00 | 4,695.00 | 423,057 |
| 2024-05-21 | 4,645.00 | 4,700.00 | 4,580.00 | 4,685.00 | 4,685.00 | 600,973 |
| 2024-05-20 | 4,690.00 | 4,755.00 | 4,555.00 | 4,655.00 | 4,655.00 | 746,344 |
| 2024-05-17 | 4,560.00 | 4,815.00 | 4,430.00 | 4,655.00 | 4,655.00 | 1,260,486 |
| 2024-05-16 | 5,000.00 | 5,090.00 | 4,500.00 | 4,565.00 | 4,565.00 | 4,438,773 |
| 2024-05-14 | 4,275.00 | 4,305.00 | 4,240.00 | 4,260.00 | 4,260.00 | 385,751 |
| 2024-05-13 | 4,380.00 | 4,380.00 | 4,255.00 | 4,275.00 | 4,275.00 | 249,697 |
| 2024-05-10 | 4,280.00 | 4,350.00 | 4,275.00 | 4,325.00 | 4,325.00 | 276,847 |
| 2024-05-09 | 4,450.00 | 4,455.00 | 4,300.00 | 4,310.00 | 4,310.00 | 725,836 |
| 2024-05-08 | 4,730.00 | 4,835.00 | 4,710.00 | 4,710.00 | 4,277.78 | 734,037 |
| 2024-05-07 | 4,895.00 | 4,915.00 | 4,800.00 | 4,810.00 | 4,368.61 | 754,781 |
| 2024-05-03 | 4,800.00 | 4,860.00 | 4,750.00 | 4,825.00 | 4,382.23 | 450,948 |
| 2024-05-02 | 4,695.00 | 5,000.00 | 4,655.00 | 4,790.00 | 4,350.44 | 1,177,257 |
| 2024-04-30 | 4,670.00 | 4,715.00 | 4,610.00 | 4,685.00 | 4,255.08 | 442,872 |
| 2024-04-29 | 4,550.00 | 4,670.00 | 4,535.00 | 4,670.00 | 4,241.45 | 625,893 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.