SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,550.00 | 4,615.00 | 4,515.00 | 4,550.00 | 4,132.46 | 567,789 |
| 2024-04-25 | 4,610.00 | 5,050.00 | 4,535.00 | 4,565.00 | 4,146.09 | 3,248,824 |
| 2024-04-24 | 4,545.00 | 4,980.00 | 4,495.00 | 4,610.00 | 4,186.96 | 1,872,890 |
| 2024-04-23 | 4,650.00 | 4,650.00 | 4,490.00 | 4,525.00 | 4,109.76 | 462,569 |
| 2024-04-22 | 4,470.00 | 4,550.00 | 4,465.00 | 4,535.00 | 4,118.84 | 550,217 |
| 2024-04-19 | 4,465.00 | 4,510.00 | 4,400.00 | 4,445.00 | 4,037.10 | 466,741 |
| 2024-04-18 | 4,565.00 | 4,595.00 | 4,450.00 | 4,510.00 | 4,096.14 | 475,754 |
| 2024-04-17 | 4,550.00 | 4,565.00 | 4,430.00 | 4,515.00 | 4,100.68 | 508,028 |
| 2024-04-16 | 4,405.00 | 5,140.00 | 4,325.00 | 4,495.00 | 4,082.51 | 3,485,195 |
| 2024-04-15 | 4,475.00 | 4,480.00 | 4,355.00 | 4,380.00 | 3,978.06 | 646,108 |
| 2024-04-12 | 4,800.00 | 4,800.00 | 4,505.00 | 4,535.00 | 4,118.84 | 1,103,611 |
| 2024-04-11 | 4,865.00 | 4,965.00 | 4,705.00 | 4,765.00 | 4,327.74 | 559,892 |
| 2024-04-09 | 4,795.00 | 4,990.00 | 4,720.00 | 4,865.00 | 4,418.56 | 865,429 |
| 2024-04-08 | 4,805.00 | 4,805.00 | 4,635.00 | 4,700.00 | 4,268.70 | 576,610 |
| 2024-04-05 | 4,690.00 | 4,775.00 | 4,675.00 | 4,770.00 | 4,332.28 | 463,890 |
| 2024-04-04 | 4,830.00 | 4,890.00 | 4,700.00 | 4,740.00 | 4,305.03 | 736,083 |
| 2024-04-03 | 5,030.00 | 5,030.00 | 4,725.00 | 4,800.00 | 4,359.52 | 1,293,210 |
| 2024-04-02 | 5,130.00 | 5,190.00 | 4,995.00 | 5,030.00 | 4,568.42 | 880,290 |
| 2024-04-01 | 5,100.00 | 5,230.00 | 5,100.00 | 5,130.00 | 4,659.24 | 645,627 |
| 2024-03-29 | 5,170.00 | 5,190.00 | 5,010.00 | 5,090.00 | 4,622.91 | 640,781 |
| 2024-03-28 | 5,190.00 | 5,320.00 | 5,080.00 | 5,150.00 | 4,677.41 | 911,340 |
| 2024-03-27 | 5,360.00 | 5,380.00 | 5,120.00 | 5,150.00 | 4,677.41 | 949,401 |
| 2024-03-26 | 5,140.00 | 5,400.00 | 4,980.00 | 5,310.00 | 4,822.72 | 1,983,022 |
| 2024-03-25 | 4,900.00 | 5,200.00 | 4,750.00 | 5,050.00 | 4,586.58 | 4,275,965 |
| 2024-03-22 | 5,700.00 | 5,990.00 | 5,580.00 | 5,770.00 | 5,240.51 | 3,270,474 |
| 2024-03-21 | 5,570.00 | 5,680.00 | 5,510.00 | 5,570.00 | 5,058.86 | 946,145 |
| 2024-03-20 | 5,570.00 | 5,610.00 | 5,410.00 | 5,570.00 | 5,058.86 | 818,078 |
| 2024-03-19 | 5,540.00 | 5,570.00 | 5,370.00 | 5,490.00 | 4,986.20 | 746,260 |
| 2024-03-18 | 5,720.00 | 5,720.00 | 5,430.00 | 5,560.00 | 5,049.78 | 1,260,426 |
| 2024-03-15 | 5,390.00 | 5,680.00 | 5,210.00 | 5,620.00 | 5,104.28 | 2,344,048 |
| 2024-03-14 | 5,180.00 | 5,370.00 | 5,140.00 | 5,290.00 | 4,804.56 | 963,817 |
| 2024-03-13 | 5,190.00 | 5,230.00 | 5,110.00 | 5,180.00 | 4,704.65 | 844,434 |
| 2024-03-12 | 5,170.00 | 5,240.00 | 5,090.00 | 5,180.00 | 4,704.65 | 1,165,298 |
| 2024-03-11 | 5,120.00 | 5,170.00 | 5,020.00 | 5,120.00 | 4,650.16 | 1,227,659 |
| 2024-03-08 | 4,815.00 | 5,040.00 | 4,815.00 | 4,935.00 | 4,482.13 | 1,438,176 |
| 2024-03-07 | 4,660.00 | 5,120.00 | 4,660.00 | 4,775.00 | 4,336.82 | 3,229,157 |
| 2024-03-06 | 4,610.00 | 4,750.00 | 4,540.00 | 4,630.00 | 4,205.12 | 571,215 |
| 2024-03-05 | 4,715.00 | 4,740.00 | 4,605.00 | 4,605.00 | 4,182.42 | 704,265 |
| 2024-03-04 | 4,705.00 | 4,860.00 | 4,705.00 | 4,715.00 | 4,282.32 | 617,716 |
| 2024-02-29 | 4,815.00 | 4,815.00 | 4,695.00 | 4,745.00 | 4,309.57 | 799,331 |
| 2024-02-28 | 4,870.00 | 4,890.00 | 4,805.00 | 4,825.00 | 4,382.23 | 651,586 |
| 2024-02-27 | 5,030.00 | 5,060.00 | 4,850.00 | 4,865.00 | 4,418.56 | 1,119,798 |
| 2024-02-26 | 5,040.00 | 5,220.00 | 5,000.00 | 5,030.00 | 4,568.42 | 919,636 |
| 2024-02-23 | 5,160.00 | 5,290.00 | 5,080.00 | 5,090.00 | 4,622.91 | 750,475 |
| 2024-02-22 | 5,100.00 | 5,440.00 | 5,050.00 | 5,130.00 | 4,659.24 | 1,326,522 |
| 2024-02-21 | 5,170.00 | 5,180.00 | 5,080.00 | 5,100.00 | 4,631.99 | 711,822 |
| 2024-02-20 | 5,330.00 | 5,330.00 | 5,190.00 | 5,210.00 | 4,731.90 | 663,038 |
| 2024-02-19 | 5,320.00 | 5,390.00 | 5,270.00 | 5,330.00 | 4,840.89 | 632,650 |
| 2024-02-16 | 5,340.00 | 5,360.00 | 5,250.00 | 5,320.00 | 4,831.80 | 561,641 |
| 2024-02-15 | 5,380.00 | 5,380.00 | 5,240.00 | 5,330.00 | 4,840.89 | 831,865 |
| 2024-02-14 | 5,300.00 | 6,320.00 | 5,160.00 | 5,330.00 | 4,840.89 | 5,619,393 |
| 2024-02-13 | 5,390.00 | 5,420.00 | 5,260.00 | 5,350.00 | 4,859.05 | 643,970 |
| 2024-02-08 | 5,480.00 | 5,480.00 | 5,370.00 | 5,400.00 | 4,904.46 | 505,252 |
| 2024-02-07 | 5,520.00 | 5,530.00 | 5,400.00 | 5,480.00 | 4,977.12 | 744,564 |
| 2024-02-06 | 5,290.00 | 5,810.00 | 5,250.00 | 5,470.00 | 4,968.04 | 3,684,761 |
| 2024-02-05 | 5,320.00 | 5,330.00 | 5,220.00 | 5,290.00 | 4,804.56 | 359,898 |
| 2024-02-02 | 5,110.00 | 5,300.00 | 5,100.00 | 5,290.00 | 4,804.56 | 695,403 |
| 2024-02-01 | 5,050.00 | 5,590.00 | 4,915.00 | 5,110.00 | 4,641.08 | 1,549,037 |
| 2024-01-31 | 5,140.00 | 5,170.00 | 5,000.00 | 5,010.00 | 4,550.25 | 507,323 |
| 2024-01-30 | 5,250.00 | 5,320.00 | 5,170.00 | 5,180.00 | 4,704.65 | 433,620 |
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.