SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,110.00 | 5,300.00 | 5,080.00 | 5,180.00 | 4,704.65 | 767,340 |
| 2024-01-26 | 5,060.00 | 5,170.00 | 4,980.00 | 5,130.00 | 4,659.24 | 451,500 |
| 2024-01-25 | 5,110.00 | 5,150.00 | 5,010.00 | 5,070.00 | 4,604.75 | 491,535 |
| 2024-01-24 | 5,310.00 | 5,310.00 | 5,110.00 | 5,120.00 | 4,650.16 | 449,513 |
| 2024-01-23 | 5,130.00 | 5,290.00 | 5,070.00 | 5,210.00 | 4,731.90 | 591,365 |
| 2024-01-22 | 5,210.00 | 5,310.00 | 5,150.00 | 5,190.00 | 4,713.73 | 605,022 |
| 2024-01-19 | 5,340.00 | 5,390.00 | 5,210.00 | 5,210.00 | 4,731.90 | 458,863 |
| 2024-01-18 | 5,340.00 | 5,390.00 | 5,220.00 | 5,270.00 | 4,786.39 | 666,683 |
| 2024-01-17 | 5,500.00 | 5,500.00 | 5,280.00 | 5,330.00 | 4,840.89 | 768,430 |
| 2024-01-16 | 5,510.00 | 5,600.00 | 5,460.00 | 5,500.00 | 4,995.29 | 499,664 |
| 2024-01-15 | 5,610.00 | 5,650.00 | 5,500.00 | 5,560.00 | 5,049.78 | 635,678 |
| 2024-01-12 | 5,680.00 | 5,770.00 | 5,520.00 | 5,610.00 | 5,095.19 | 1,263,946 |
| 2024-01-11 | 5,790.00 | 5,880.00 | 5,700.00 | 5,780.00 | 5,249.59 | 947,779 |
| 2024-01-10 | 5,850.00 | 6,620.00 | 5,700.00 | 5,830.00 | 5,295.00 | 5,126,254 |
| 2024-01-09 | 5,720.00 | 5,870.00 | 5,710.00 | 5,800.00 | 5,267.76 | 587,796 |
| 2024-01-08 | 5,720.00 | 5,770.00 | 5,520.00 | 5,710.00 | 5,186.02 | 727,424 |
| 2024-01-05 | 5,840.00 | 5,940.00 | 5,730.00 | 5,760.00 | 5,231.43 | 848,971 |
| 2024-01-04 | 5,990.00 | 6,020.00 | 5,730.00 | 5,750.00 | 5,222.35 | 952,359 |
| 2024-01-03 | 5,960.00 | 6,050.00 | 5,900.00 | 5,990.00 | 5,440.32 | 837,751 |
| 2024-01-02 | 6,030.00 | 6,100.00 | 5,930.00 | 6,030.00 | 5,476.65 | 1,017,275 |
| 2023-12-28 | 6,000.00 | 6,090.00 | 5,950.00 | 6,030.00 | 5,476.65 | 863,650 |
| 2023-12-27 | 5,920.00 | 6,090.00 | 5,840.00 | 5,950.00 | 5,403.99 | 1,130,035 |
| 2023-12-26 | 5,830.00 | 6,110.00 | 5,800.00 | 5,880.00 | 5,340.42 | 1,494,741 |
| 2023-12-22 | 5,980.00 | 6,030.00 | 5,660.00 | 5,800.00 | 5,267.76 | 2,337,833 |
| 2023-12-21 | 6,250.00 | 6,430.00 | 6,040.00 | 6,060.00 | 5,503.90 | 2,564,673 |
| 2023-12-20 | 6,590.00 | 6,660.00 | 6,300.00 | 6,320.00 | 5,740.04 | 2,238,566 |
| 2023-12-19 | 6,580.00 | 6,650.00 | 6,380.00 | 6,550.00 | 5,948.93 | 2,004,139 |
| 2023-12-18 | 6,500.00 | 6,650.00 | 6,310.00 | 6,580.00 | 5,976.18 | 2,512,501 |
| 2023-12-15 | 6,310.00 | 6,670.00 | 6,190.00 | 6,480.00 | 5,885.36 | 3,365,019 |
| 2023-12-14 | 6,260.00 | 6,420.00 | 6,050.00 | 6,380.00 | 5,794.53 | 3,375,425 |
| 2023-12-13 | 6,580.00 | 6,960.00 | 6,160.00 | 6,220.00 | 5,649.22 | 9,698,918 |
| 2023-12-12 | 5,700.00 | 6,850.00 | 5,600.00 | 6,330.00 | 5,749.12 | 14,193,589 |
| 2023-12-11 | 6,120.00 | 6,120.00 | 5,510.00 | 5,700.00 | 5,176.93 | 2,581,605 |
| 2023-12-08 | 5,780.00 | 5,970.00 | 5,670.00 | 5,940.00 | 5,394.91 | 1,921,035 |
| 2023-12-07 | 5,780.00 | 6,140.00 | 5,750.00 | 5,780.00 | 5,249.59 | 4,687,734 |
| 2023-12-06 | 5,820.00 | 5,840.00 | 5,550.00 | 5,780.00 | 5,249.59 | 2,214,492 |
| 2023-12-05 | 5,680.00 | 5,960.00 | 5,650.00 | 5,900.00 | 5,358.58 | 3,565,135 |
| 2023-12-04 | 5,970.00 | 6,090.00 | 5,710.00 | 5,740.00 | 5,213.26 | 5,138,164 |
| 2023-12-01 | 6,400.00 | 6,620.00 | 5,820.00 | 5,970.00 | 5,422.16 | 7,033,247 |
| 2023-11-30 | 7,000.00 | 7,100.00 | 6,310.00 | 6,460.00 | 5,867.19 | 10,274,521 |
| 2023-11-29 | 7,070.00 | 7,220.00 | 6,600.00 | 6,620.00 | 6,012.51 | 14,429,046 |
| 2023-11-28 | 6,450.00 | 7,260.00 | 6,120.00 | 6,860.00 | 6,230.49 | 45,476,419 |
| 2023-11-27 | 4,650.00 | 5,590.00 | 4,465.00 | 5,590.00 | 5,077.03 | 4,606,192 |
| 2023-11-24 | 4,365.00 | 4,415.00 | 4,290.00 | 4,305.00 | 3,909.95 | 613,212 |
| 2023-11-23 | 4,385.00 | 4,445.00 | 4,330.00 | 4,380.00 | 3,978.06 | 287,784 |
| 2023-11-22 | 4,375.00 | 4,420.00 | 4,315.00 | 4,380.00 | 3,978.06 | 441,492 |
| 2023-11-21 | 4,445.00 | 4,470.00 | 4,390.00 | 4,410.00 | 4,005.31 | 276,525 |
| 2023-11-20 | 4,345.00 | 4,475.00 | 4,345.00 | 4,445.00 | 4,037.10 | 256,917 |
| 2023-11-17 | 4,480.00 | 4,500.00 | 4,370.00 | 4,375.00 | 3,973.52 | 315,571 |
| 2023-11-16 | 4,600.00 | 4,610.00 | 4,480.00 | 4,480.00 | 4,068.89 | 212,591 |
| 2023-11-15 | 4,500.00 | 4,555.00 | 4,465.00 | 4,520.00 | 4,105.22 | 361,210 |
| 2023-11-14 | 4,300.00 | 4,500.00 | 4,300.00 | 4,465.00 | 4,055.26 | 282,546 |
| 2023-11-13 | 4,650.00 | 4,650.00 | 4,360.00 | 4,380.00 | 3,978.06 | 359,652 |
| 2023-11-10 | 4,485.00 | 4,595.00 | 4,440.00 | 4,540.00 | 4,123.38 | 249,182 |
| 2023-11-09 | 4,700.00 | 4,720.00 | 4,590.00 | 4,630.00 | 4,205.12 | 204,117 |
| 2023-11-08 | 4,650.00 | 4,745.00 | 4,630.00 | 4,690.00 | 4,259.62 | 376,685 |
| 2023-11-07 | 4,695.00 | 4,695.00 | 4,550.00 | 4,615.00 | 4,191.50 | 471,028 |
| 2023-11-06 | 4,540.00 | 4,650.00 | 4,485.00 | 4,650.00 | 4,223.29 | 629,297 |
| 2023-11-03 | 4,450.00 | 4,495.00 | 4,365.00 | 4,470.00 | 4,059.81 | 315,742 |
| 2023-11-02 | 4,415.00 | 4,490.00 | 4,380.00 | 4,430.00 | 4,023.48 | 340,670 |
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.