SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4,495.00 | 4,690.00 | 4,460.00 | 4,630.00 | 4,205.12 | 664,670 |
| 2023-07-31 | 4,450.00 | 4,615.00 | 4,345.00 | 4,550.00 | 4,132.46 | 632,995 |
| 2023-07-28 | 4,320.00 | 4,450.00 | 4,320.00 | 4,425.00 | 4,018.94 | 444,444 |
| 2023-07-27 | 4,085.00 | 4,465.00 | 4,080.00 | 4,420.00 | 4,014.39 | 1,121,805 |
| 2023-07-26 | 4,245.00 | 4,325.00 | 3,950.00 | 4,080.00 | 3,705.59 | 1,851,785 |
| 2023-07-25 | 4,520.00 | 4,535.00 | 4,260.00 | 4,270.00 | 3,878.16 | 1,268,021 |
| 2023-07-24 | 4,690.00 | 4,880.00 | 4,500.00 | 4,535.00 | 4,118.84 | 1,402,538 |
| 2023-07-21 | 4,595.00 | 4,795.00 | 4,590.00 | 4,650.00 | 4,223.29 | 689,318 |
| 2023-07-20 | 4,610.00 | 4,740.00 | 4,545.00 | 4,655.00 | 4,227.83 | 452,366 |
| 2023-07-19 | 4,650.00 | 4,670.00 | 4,505.00 | 4,640.00 | 4,214.21 | 559,588 |
| 2023-07-18 | 4,795.00 | 4,855.00 | 4,640.00 | 4,640.00 | 4,214.21 | 584,487 |
| 2023-07-17 | 4,780.00 | 4,800.00 | 4,655.00 | 4,795.00 | 4,354.98 | 432,842 |
| 2023-07-14 | 4,835.00 | 4,865.00 | 4,770.00 | 4,790.00 | 4,350.44 | 426,149 |
| 2023-07-13 | 4,890.00 | 4,990.00 | 4,805.00 | 4,855.00 | 4,409.48 | 687,588 |
| 2023-07-12 | 4,705.00 | 4,805.00 | 4,680.00 | 4,805.00 | 4,364.06 | 344,030 |
| 2023-07-11 | 4,675.00 | 4,840.00 | 4,665.00 | 4,755.00 | 4,318.65 | 467,121 |
| 2023-07-10 | 4,680.00 | 4,755.00 | 4,610.00 | 4,680.00 | 4,250.54 | 453,247 |
| 2023-07-07 | 4,700.00 | 4,735.00 | 4,620.00 | 4,680.00 | 4,250.54 | 737,984 |
| 2023-07-06 | 4,990.00 | 4,990.00 | 4,700.00 | 4,775.00 | 4,336.82 | 1,036,423 |
| 2023-07-05 | 5,000.00 | 5,070.00 | 4,965.00 | 4,985.00 | 4,527.55 | 512,828 |
| 2023-07-04 | 5,140.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,568.42 | 378,083 |
| 2023-07-03 | 5,090.00 | 5,170.00 | 5,050.00 | 5,150.00 | 4,677.41 | 515,188 |
| 2023-06-30 | 4,960.00 | 5,110.00 | 4,905.00 | 5,110.00 | 4,641.08 | 569,304 |
| 2023-06-29 | 5,030.00 | 5,060.00 | 4,940.00 | 4,980.00 | 4,523.01 | 489,438 |
| 2023-06-28 | 5,030.00 | 5,100.00 | 4,960.00 | 4,995.00 | 4,536.63 | 467,985 |
| 2023-06-27 | 5,040.00 | 5,090.00 | 4,985.00 | 5,020.00 | 4,559.33 | 420,282 |
| 2023-06-26 | 5,010.00 | 5,150.00 | 4,980.00 | 5,040.00 | 4,577.50 | 496,677 |
| 2023-06-23 | 5,150.00 | 5,160.00 | 5,030.00 | 5,040.00 | 4,577.50 | 767,813 |
| 2023-06-22 | 5,230.00 | 5,230.00 | 5,130.00 | 5,140.00 | 4,668.32 | 638,078 |
| 2023-06-21 | 5,570.00 | 5,570.00 | 5,220.00 | 5,250.00 | 4,768.23 | 1,167,303 |
| 2023-06-20 | 5,430.00 | 5,640.00 | 5,110.00 | 5,640.00 | 5,122.44 | 1,106,847 |
| 2023-06-19 | 5,510.00 | 5,610.00 | 5,440.00 | 5,480.00 | 4,977.12 | 712,192 |
| 2023-06-16 | 5,460.00 | 5,640.00 | 5,440.00 | 5,540.00 | 5,031.62 | 890,917 |
| 2023-06-15 | 5,840.00 | 5,900.00 | 5,280.00 | 5,440.00 | 4,940.79 | 2,398,478 |
| 2023-06-14 | 6,040.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,358.58 | 852,429 |
| 2023-06-13 | 6,040.00 | 6,300.00 | 6,020.00 | 6,080.00 | 5,522.06 | 912,832 |
| 2023-06-12 | 6,160.00 | 6,170.00 | 6,010.00 | 6,020.00 | 5,467.57 | 539,003 |
| 2023-06-09 | 6,130.00 | 6,210.00 | 6,090.00 | 6,150.00 | 5,585.64 | 568,024 |
| 2023-06-08 | 6,090.00 | 6,120.00 | 6,000.00 | 6,120.00 | 5,558.39 | 633,707 |
| 2023-06-07 | 6,080.00 | 6,210.00 | 6,080.00 | 6,090.00 | 5,531.15 | 458,347 |
| 2023-06-05 | 6,140.00 | 6,170.00 | 6,040.00 | 6,150.00 | 5,585.64 | 427,368 |
| 2023-06-02 | 6,100.00 | 6,170.00 | 6,020.00 | 6,140.00 | 5,576.56 | 535,702 |
| 2023-06-01 | 5,930.00 | 6,110.00 | 5,930.00 | 6,000.00 | 5,449.40 | 568,188 |
| 2023-05-31 | 5,970.00 | 6,030.00 | 5,920.00 | 5,940.00 | 5,394.91 | 506,982 |
| 2023-05-30 | 6,040.00 | 6,090.00 | 5,960.00 | 5,990.00 | 5,440.32 | 597,577 |
| 2023-05-26 | 6,190.00 | 6,230.00 | 6,060.00 | 6,060.00 | 5,503.90 | 662,229 |
| 2023-05-25 | 6,420.00 | 6,450.00 | 6,170.00 | 6,210.00 | 5,640.13 | 684,299 |
| 2023-05-24 | 6,390.00 | 6,400.00 | 6,240.00 | 6,400.00 | 5,812.70 | 593,064 |
| 2023-05-23 | 6,300.00 | 6,450.00 | 6,270.00 | 6,390.00 | 5,803.62 | 883,010 |
| 2023-05-22 | 6,200.00 | 6,320.00 | 6,180.00 | 6,280.00 | 5,703.71 | 703,954 |
| 2023-05-19 | 6,120.00 | 6,230.00 | 6,060.00 | 6,200.00 | 5,631.05 | 603,968 |
| 2023-05-18 | 6,170.00 | 6,260.00 | 6,080.00 | 6,120.00 | 5,558.39 | 551,175 |
| 2023-05-17 | 5,900.00 | 6,180.00 | 5,890.00 | 6,110.00 | 5,549.31 | 772,227 |
| 2023-05-16 | 6,000.00 | 6,070.00 | 5,930.00 | 5,940.00 | 5,394.91 | 543,203 |
| 2023-05-15 | 6,070.00 | 6,070.00 | 5,910.00 | 6,050.00 | 5,494.82 | 724,817 |
| 2023-05-12 | 6,040.00 | 6,120.00 | 5,960.00 | 6,070.00 | 5,512.98 | 758,804 |
| 2023-05-11 | 6,090.00 | 6,200.00 | 6,060.00 | 6,100.00 | 5,540.23 | 602,352 |
| 2023-05-10 | 6,090.00 | 6,150.00 | 6,000.00 | 6,090.00 | 5,531.15 | 613,034 |
| 2023-05-09 | 6,300.00 | 6,380.00 | 6,060.00 | 6,100.00 | 5,540.23 | 918,596 |
| 2023-05-08 | 6,280.00 | 6,500.00 | 6,240.00 | 6,300.00 | 5,721.87 | 1,130,839 |
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.