SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,310.00 | 6,350.00 | 6,190.00 | 6,280.00 | 5,703.71 | 827,588 |
| 2023-05-03 | 6,230.00 | 6,500.00 | 6,130.00 | 6,330.00 | 5,749.12 | 1,345,578 |
| 2023-05-02 | 6,060.00 | 6,290.00 | 5,990.00 | 6,250.00 | 5,676.46 | 971,287 |
| 2023-04-28 | 6,100.00 | 6,270.00 | 6,000.00 | 6,070.00 | 5,512.98 | 1,243,478 |
| 2023-04-27 | 6,200.00 | 6,290.00 | 5,970.00 | 6,100.00 | 5,540.23 | 1,362,216 |
| 2023-04-26 | 6,220.00 | 6,340.00 | 6,080.00 | 6,230.00 | 5,658.30 | 1,135,822 |
| 2023-04-25 | 6,440.00 | 6,490.00 | 6,190.00 | 6,300.00 | 5,721.87 | 1,572,583 |
| 2023-04-24 | 6,370.00 | 6,580.00 | 6,280.00 | 6,440.00 | 5,849.03 | 1,305,273 |
| 2023-04-21 | 6,320.00 | 6,630.00 | 6,320.00 | 6,420.00 | 5,830.86 | 1,988,248 |
| 2023-04-20 | 6,600.00 | 6,640.00 | 6,300.00 | 6,310.00 | 5,730.96 | 2,041,067 |
| 2023-04-19 | 6,650.00 | 6,820.00 | 6,550.00 | 6,600.00 | 5,994.34 | 2,915,276 |
| 2023-04-18 | 6,380.00 | 7,350.00 | 6,350.00 | 6,760.00 | 6,139.66 | 12,854,165 |
| 2023-04-17 | 6,850.00 | 6,850.00 | 6,390.00 | 6,390.00 | 5,803.62 | 4,666,231 |
| 2023-04-14 | 6,110.00 | 7,470.00 | 6,080.00 | 6,850.00 | 6,221.40 | 26,814,456 |
| 2023-04-13 | 5,870.00 | 5,960.00 | 5,750.00 | 5,890.00 | 5,349.50 | 868,295 |
| 2023-04-12 | 5,800.00 | 5,910.00 | 5,670.00 | 5,850.00 | 5,313.17 | 892,902 |
| 2023-04-11 | 5,660.00 | 5,820.00 | 5,540.00 | 5,800.00 | 5,267.76 | 844,468 |
| 2023-04-10 | 5,810.00 | 5,810.00 | 5,560.00 | 5,670.00 | 5,149.69 | 955,526 |
| 2023-04-07 | 5,830.00 | 5,850.00 | 5,650.00 | 5,800.00 | 5,267.76 | 748,809 |
| 2023-04-06 | 5,910.00 | 5,990.00 | 5,760.00 | 5,800.00 | 5,267.76 | 859,350 |
| 2023-04-05 | 5,850.00 | 6,050.00 | 5,710.00 | 5,870.00 | 5,331.33 | 1,756,027 |
| 2023-04-04 | 5,420.00 | 5,960.00 | 5,410.00 | 5,840.00 | 5,304.09 | 2,646,407 |
| 2023-04-03 | 5,460.00 | 5,600.00 | 5,420.00 | 5,420.00 | 4,922.63 | 683,181 |
| 2023-03-31 | 5,540.00 | 5,600.00 | 5,400.00 | 5,490.00 | 4,986.20 | 802,787 |
| 2023-03-30 | 5,490.00 | 5,700.00 | 5,390.00 | 5,530.00 | 5,022.53 | 1,120,703 |
| 2023-03-29 | 5,560.00 | 5,620.00 | 5,410.00 | 5,460.00 | 4,958.96 | 791,502 |
| 2023-03-28 | 5,480.00 | 5,580.00 | 5,450.00 | 5,550.00 | 5,040.70 | 582,110 |
| 2023-03-27 | 5,500.00 | 5,610.00 | 5,360.00 | 5,510.00 | 5,004.37 | 651,709 |
| 2023-03-24 | 5,300.00 | 5,540.00 | 5,260.00 | 5,460.00 | 4,958.96 | 909,748 |
| 2023-03-23 | 5,470.00 | 5,680.00 | 5,250.00 | 5,250.00 | 4,768.23 | 1,168,533 |
| 2023-03-22 | 5,500.00 | 5,550.00 | 5,320.00 | 5,470.00 | 4,968.04 | 763,437 |
| 2023-03-21 | 5,440.00 | 5,700.00 | 5,410.00 | 5,430.00 | 4,931.71 | 1,058,374 |
| 2023-03-20 | 5,530.00 | 5,650.00 | 5,490.00 | 5,490.00 | 4,986.20 | 830,736 |
| 2023-03-17 | 5,200.00 | 5,570.00 | 5,200.00 | 5,500.00 | 4,995.29 | 1,482,932 |
| 2023-03-16 | 5,200.00 | 5,220.00 | 5,050.00 | 5,150.00 | 4,677.41 | 932,122 |
| 2023-03-15 | 5,240.00 | 5,300.00 | 5,180.00 | 5,230.00 | 4,750.06 | 794,654 |
| 2023-03-14 | 5,440.00 | 5,480.00 | 5,190.00 | 5,190.00 | 4,713.73 | 1,129,739 |
| 2023-03-13 | 5,300.00 | 5,550.00 | 5,240.00 | 5,530.00 | 5,022.53 | 1,165,652 |
| 2023-03-10 | 5,550.00 | 5,560.00 | 5,210.00 | 5,370.00 | 4,877.22 | 1,605,490 |
| 2023-03-09 | 5,600.00 | 5,670.00 | 5,530.00 | 5,620.00 | 5,104.28 | 875,347 |
| 2023-03-08 | 5,740.00 | 5,790.00 | 5,570.00 | 5,580.00 | 5,067.95 | 1,300,151 |
| 2023-03-07 | 5,840.00 | 5,950.00 | 5,790.00 | 5,800.00 | 5,267.76 | 944,797 |
| 2023-03-06 | 5,980.00 | 6,010.00 | 5,790.00 | 5,920.00 | 5,376.75 | 1,383,886 |
| 2023-03-03 | 6,060.00 | 6,140.00 | 5,960.00 | 5,970.00 | 5,422.16 | 1,083,078 |
| 2023-03-02 | 6,240.00 | 6,270.00 | 6,040.00 | 6,040.00 | 5,485.73 | 1,040,315 |
| 2023-02-28 | 6,170.00 | 6,280.00 | 6,080.00 | 6,200.00 | 5,631.05 | 2,236,633 |
| 2023-02-27 | 6,350.00 | 6,360.00 | 6,130.00 | 6,150.00 | 5,585.64 | 1,034,156 |
| 2023-02-24 | 6,300.00 | 6,400.00 | 6,210.00 | 6,360.00 | 5,776.37 | 1,240,657 |
| 2023-02-23 | 6,300.00 | 6,350.00 | 6,240.00 | 6,310.00 | 5,730.96 | 572,814 |
| 2023-02-22 | 6,410.00 | 6,440.00 | 6,240.00 | 6,250.00 | 5,676.46 | 1,067,916 |
| 2023-02-21 | 6,540.00 | 6,610.00 | 6,460.00 | 6,520.00 | 5,921.69 | 799,891 |
| 2023-02-20 | 6,260.00 | 6,620.00 | 6,140.00 | 6,540.00 | 5,939.85 | 2,122,969 |
| 2023-02-17 | 6,340.00 | 6,360.00 | 6,200.00 | 6,240.00 | 5,667.38 | 997,950 |
| 2023-02-16 | 6,290.00 | 6,490.00 | 6,250.00 | 6,410.00 | 5,821.78 | 1,139,171 |
| 2023-02-15 | 6,450.00 | 6,490.00 | 6,140.00 | 6,230.00 | 5,658.30 | 1,562,003 |
| 2023-02-14 | 6,360.00 | 6,460.00 | 6,300.00 | 6,430.00 | 5,839.94 | 1,078,514 |
| 2023-02-13 | 6,750.00 | 6,770.00 | 6,410.00 | 6,410.00 | 5,821.78 | 1,912,557 |
| 2023-02-10 | 6,500.00 | 6,940.00 | 6,320.00 | 6,750.00 | 6,130.58 | 3,114,953 |
| 2023-02-09 | 6,570.00 | 6,610.00 | 6,480.00 | 6,520.00 | 5,921.69 | 700,280 |
| 2023-02-08 | 6,520.00 | 6,660.00 | 6,520.00 | 6,600.00 | 5,994.34 | 627,211 |
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.