SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,345.00 | 4,450.00 | 4,295.00 | 4,325.00 | 3,928.11 | 358,814 |
| 2023-10-31 | 4,555.00 | 4,565.00 | 4,340.00 | 4,345.00 | 3,946.28 | 573,474 |
| 2023-10-30 | 4,570.00 | 4,685.00 | 4,485.00 | 4,540.00 | 4,123.38 | 512,805 |
| 2023-10-27 | 4,595.00 | 4,775.00 | 4,500.00 | 4,665.00 | 4,236.91 | 615,717 |
| 2023-10-26 | 4,520.00 | 4,570.00 | 4,425.00 | 4,535.00 | 4,118.84 | 499,622 |
| 2023-10-25 | 4,810.00 | 4,835.00 | 4,525.00 | 4,595.00 | 4,173.34 | 825,474 |
| 2023-10-24 | 4,700.00 | 4,840.00 | 4,540.00 | 4,810.00 | 4,368.61 | 695,019 |
| 2023-10-23 | 5,030.00 | 5,080.00 | 4,610.00 | 4,630.00 | 4,205.12 | 985,586 |
| 2023-10-20 | 4,520.00 | 5,320.00 | 4,460.00 | 5,000.00 | 4,541.17 | 2,311,089 |
| 2023-10-19 | 4,700.00 | 4,700.00 | 4,465.00 | 4,555.00 | 4,137.01 | 812,222 |
| 2023-10-18 | 5,060.00 | 5,060.00 | 4,805.00 | 4,845.00 | 4,400.39 | 581,169 |
| 2023-10-17 | 5,000.00 | 5,150.00 | 4,980.00 | 5,050.00 | 4,586.58 | 325,615 |
| 2023-10-16 | 4,995.00 | 5,040.00 | 4,840.00 | 5,030.00 | 4,568.42 | 388,718 |
| 2023-10-13 | 5,090.00 | 5,160.00 | 4,960.00 | 5,010.00 | 4,550.25 | 417,458 |
| 2023-10-12 | 5,170.00 | 5,340.00 | 5,080.00 | 5,170.00 | 4,695.57 | 515,539 |
| 2023-10-11 | 5,070.00 | 5,100.00 | 5,000.00 | 5,080.00 | 4,613.83 | 339,646 |
| 2023-10-10 | 5,250.00 | 5,300.00 | 5,000.00 | 5,040.00 | 4,577.50 | 478,384 |
| 2023-10-06 | 5,030.00 | 5,230.00 | 5,010.00 | 5,210.00 | 4,731.90 | 498,996 |
| 2023-10-05 | 5,080.00 | 5,160.00 | 5,000.00 | 5,010.00 | 4,550.25 | 442,950 |
| 2023-10-04 | 4,935.00 | 5,060.00 | 4,850.00 | 5,060.00 | 4,595.66 | 522,389 |
| 2023-09-27 | 4,910.00 | 4,940.00 | 4,775.00 | 4,940.00 | 4,486.68 | 432,496 |
| 2023-09-26 | 4,765.00 | 4,920.00 | 4,760.00 | 4,890.00 | 4,441.26 | 568,954 |
| 2023-09-25 | 4,695.00 | 4,810.00 | 4,695.00 | 4,765.00 | 4,327.74 | 328,360 |
| 2023-09-22 | 4,710.00 | 4,815.00 | 4,700.00 | 4,715.00 | 4,282.32 | 412,507 |
| 2023-09-21 | 4,945.00 | 4,945.00 | 4,745.00 | 4,820.00 | 4,377.69 | 590,075 |
| 2023-09-20 | 5,050.00 | 5,130.00 | 4,915.00 | 4,985.00 | 4,527.55 | 576,840 |
| 2023-09-19 | 5,070.00 | 5,290.00 | 5,060.00 | 5,110.00 | 4,641.08 | 522,032 |
| 2023-09-18 | 5,020.00 | 5,140.00 | 5,010.00 | 5,040.00 | 4,577.50 | 286,823 |
| 2023-09-15 | 5,240.00 | 5,310.00 | 5,060.00 | 5,110.00 | 4,641.08 | 642,511 |
| 2023-09-14 | 5,260.00 | 5,410.00 | 5,100.00 | 5,270.00 | 4,786.39 | 1,198,838 |
| 2023-09-13 | 5,210.00 | 5,210.00 | 5,050.00 | 5,190.00 | 4,713.73 | 437,502 |
| 2023-09-12 | 5,140.00 | 5,320.00 | 5,080.00 | 5,160.00 | 4,686.49 | 824,063 |
| 2023-09-11 | 4,995.00 | 5,200.00 | 4,975.00 | 5,090.00 | 4,622.91 | 699,193 |
| 2023-09-08 | 4,890.00 | 4,980.00 | 4,820.00 | 4,965.00 | 4,509.38 | 328,368 |
| 2023-09-07 | 4,820.00 | 4,945.00 | 4,785.00 | 4,845.00 | 4,400.39 | 319,368 |
| 2023-09-06 | 4,915.00 | 4,975.00 | 4,815.00 | 4,865.00 | 4,418.56 | 328,608 |
| 2023-09-05 | 4,945.00 | 5,040.00 | 4,910.00 | 4,935.00 | 4,482.13 | 283,769 |
| 2023-09-04 | 5,110.00 | 5,110.00 | 4,940.00 | 4,960.00 | 4,504.84 | 260,397 |
| 2023-09-01 | 5,050.00 | 5,080.00 | 4,990.00 | 5,040.00 | 4,577.50 | 403,578 |
| 2023-08-31 | 5,270.00 | 5,270.00 | 5,020.00 | 5,080.00 | 4,613.83 | 438,917 |
| 2023-08-30 | 5,120.00 | 5,200.00 | 5,040.00 | 5,150.00 | 4,677.41 | 391,791 |
| 2023-08-29 | 4,960.00 | 5,090.00 | 4,920.00 | 5,070.00 | 4,604.75 | 557,286 |
| 2023-08-28 | 4,980.00 | 5,080.00 | 4,895.00 | 4,920.00 | 4,468.51 | 344,934 |
| 2023-08-25 | 4,750.00 | 4,925.00 | 4,750.00 | 4,920.00 | 4,468.51 | 439,377 |
| 2023-08-24 | 4,740.00 | 4,840.00 | 4,680.00 | 4,825.00 | 4,382.23 | 361,408 |
| 2023-08-23 | 4,690.00 | 4,760.00 | 4,640.00 | 4,675.00 | 4,245.99 | 424,208 |
| 2023-08-22 | 4,900.00 | 4,905.00 | 4,735.00 | 4,735.00 | 4,300.49 | 524,435 |
| 2023-08-21 | 4,895.00 | 5,020.00 | 4,830.00 | 4,900.00 | 4,450.35 | 717,516 |
| 2023-08-18 | 4,680.00 | 4,825.00 | 4,625.00 | 4,815.00 | 4,373.15 | 515,853 |
| 2023-08-17 | 4,760.00 | 4,815.00 | 4,675.00 | 4,730.00 | 4,295.95 | 476,850 |
| 2023-08-16 | 4,790.00 | 4,815.00 | 4,670.00 | 4,785.00 | 4,345.90 | 451,191 |
| 2023-08-14 | 4,820.00 | 4,880.00 | 4,765.00 | 4,830.00 | 4,386.77 | 492,189 |
| 2023-08-11 | 4,880.00 | 4,970.00 | 4,810.00 | 4,895.00 | 4,445.81 | 474,112 |
| 2023-08-10 | 4,875.00 | 4,940.00 | 4,800.00 | 4,940.00 | 4,486.68 | 638,785 |
| 2023-08-09 | 4,500.00 | 4,875.00 | 4,500.00 | 4,850.00 | 4,404.93 | 1,200,129 |
| 2023-08-08 | 4,640.00 | 4,675.00 | 4,500.00 | 4,520.00 | 4,105.22 | 472,781 |
| 2023-08-07 | 4,570.00 | 4,745.00 | 4,545.00 | 4,580.00 | 4,159.71 | 743,739 |
| 2023-08-04 | 4,730.00 | 4,730.00 | 4,580.00 | 4,595.00 | 4,173.34 | 752,595 |
| 2023-08-03 | 4,405.00 | 4,710.00 | 4,400.00 | 4,690.00 | 4,259.62 | 602,587 |
| 2023-08-02 | 4,630.00 | 4,640.00 | 4,550.00 | 4,595.00 | 4,173.34 | 439,999 |
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.