SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,560.00 | 6,620.00 | 6,510.00 | 6,510.00 | 5,912.60 | 632,068 |
| 2023-02-06 | 6,530.00 | 6,670.00 | 6,490.00 | 6,560.00 | 5,958.02 | 901,652 |
| 2023-02-03 | 6,800.00 | 6,800.00 | 6,550.00 | 6,600.00 | 5,994.34 | 1,314,170 |
| 2023-02-02 | 6,520.00 | 6,850.00 | 6,500.00 | 6,740.00 | 6,121.50 | 2,564,577 |
| 2023-02-01 | 6,350.00 | 6,520.00 | 6,330.00 | 6,470.00 | 5,876.27 | 1,187,458 |
| 2023-01-31 | 6,430.00 | 6,430.00 | 6,000.00 | 6,280.00 | 5,703.71 | 1,958,108 |
| 2023-01-30 | 6,590.00 | 6,720.00 | 6,460.00 | 6,460.00 | 5,867.19 | 1,339,276 |
| 2023-01-27 | 6,600.00 | 6,640.00 | 6,530.00 | 6,590.00 | 5,985.26 | 679,097 |
| 2023-01-26 | 6,550.00 | 6,630.00 | 6,470.00 | 6,560.00 | 5,958.02 | 870,749 |
| 2023-01-25 | 6,570.00 | 6,610.00 | 6,530.00 | 6,540.00 | 5,939.85 | 688,607 |
| 2023-01-20 | 6,490.00 | 6,590.00 | 6,470.00 | 6,520.00 | 5,921.69 | 488,309 |
| 2023-01-19 | 6,640.00 | 6,640.00 | 6,480.00 | 6,520.00 | 5,921.69 | 872,591 |
| 2023-01-18 | 6,630.00 | 6,740.00 | 6,610.00 | 6,680.00 | 6,067.00 | 821,191 |
| 2023-01-17 | 7,000.00 | 7,000.00 | 6,640.00 | 6,660.00 | 6,048.84 | 2,017,563 |
| 2023-01-16 | 6,690.00 | 7,500.00 | 6,670.00 | 6,980.00 | 6,339.47 | 5,644,065 |
| 2023-01-13 | 6,880.00 | 6,970.00 | 6,800.00 | 6,820.00 | 6,194.16 | 1,112,275 |
| 2023-01-12 | 6,940.00 | 6,940.00 | 6,760.00 | 6,900.00 | 6,266.81 | 953,939 |
| 2023-01-11 | 6,790.00 | 6,930.00 | 6,780.00 | 6,880.00 | 6,248.65 | 725,139 |
| 2023-01-10 | 6,800.00 | 6,920.00 | 6,680.00 | 6,790.00 | 6,166.91 | 964,315 |
| 2023-01-09 | 6,730.00 | 6,970.00 | 6,730.00 | 6,830.00 | 6,203.24 | 829,084 |
| 2023-01-06 | 6,510.00 | 6,780.00 | 6,470.00 | 6,700.00 | 6,085.17 | 901,792 |
| 2023-01-05 | 6,800.00 | 6,800.00 | 6,530.00 | 6,570.00 | 5,967.10 | 1,080,320 |
| 2023-01-04 | 6,750.00 | 6,840.00 | 6,550.00 | 6,800.00 | 6,175.99 | 637,057 |
| 2023-01-03 | 6,810.00 | 6,900.00 | 6,640.00 | 6,820.00 | 6,194.16 | 1,039,959 |
| 2023-01-02 | 6,960.00 | 7,080.00 | 6,630.00 | 6,670.00 | 6,057.92 | 932,523 |
| 2022-12-29 | 7,110.00 | 7,190.00 | 6,920.00 | 6,970.00 | 6,330.39 | 1,012,442 |
| 2022-12-28 | 7,520.00 | 7,520.00 | 7,140.00 | 7,220.00 | 6,557.45 | 1,499,941 |
| 2022-12-27 | 7,500.00 | 7,700.00 | 7,480.00 | 7,540.00 | 6,848.08 | 1,378,052 |
| 2022-12-26 | 7,510.00 | 7,740.00 | 7,380.00 | 7,560.00 | 6,866.25 | 1,330,702 |
| 2022-12-23 | 7,910.00 | 7,920.00 | 7,600.00 | 7,620.00 | 6,920.74 | 1,124,408 |
| 2022-12-22 | 7,990.00 | 8,030.00 | 7,480.00 | 8,010.00 | 7,274.95 | 1,145,545 |
| 2022-12-21 | 7,830.00 | 8,150.00 | 7,810.00 | 7,950.00 | 7,220.46 | 1,400,706 |
| 2022-12-20 | 8,340.00 | 8,370.00 | 7,710.00 | 7,780.00 | 7,066.06 | 2,660,350 |
| 2022-12-19 | 8,420.00 | 8,570.00 | 8,260.00 | 8,340.00 | 7,574.67 | 909,200 |
| 2022-12-16 | 8,560.00 | 8,600.00 | 8,410.00 | 8,420.00 | 7,647.33 | 1,418,144 |
| 2022-12-15 | 9,140.00 | 9,150.00 | 8,740.00 | 8,760.00 | 7,956.13 | 2,610,248 |
| 2022-12-14 | 9,150.00 | 9,330.00 | 9,080.00 | 9,170.00 | 8,328.51 | 2,151,474 |
| 2022-12-13 | 9,530.00 | 9,600.00 | 9,300.00 | 9,330.00 | 8,473.82 | 1,598,161 |
| 2022-12-12 | 9,550.00 | 9,690.00 | 9,430.00 | 9,520.00 | 8,646.39 | 818,862 |
| 2022-12-09 | 9,880.00 | 9,880.00 | 9,510.00 | 9,620.00 | 8,737.21 | 2,423,922 |
| 2022-12-08 | 9,580.00 | 10,150.00 | 9,340.00 | 9,910.00 | 9,000.60 | 3,848,242 |
| 2022-12-07 | 9,720.00 | 9,760.00 | 9,480.00 | 9,630.00 | 8,746.29 | 989,839 |
| 2022-12-06 | 9,920.00 | 9,980.00 | 9,730.00 | 9,770.00 | 8,873.45 | 1,044,981 |
| 2022-12-05 | 9,700.00 | 10,100.00 | 9,700.00 | 10,050.00 | 9,127.75 | 1,638,298 |
| 2022-12-02 | 9,960.00 | 9,960.00 | 9,650.00 | 9,700.00 | 8,809.87 | 798,909 |
| 2022-12-01 | 9,780.00 | 10,050.00 | 9,770.00 | 9,850.00 | 8,946.10 | 1,845,887 |
| 2022-11-30 | 9,760.00 | 9,850.00 | 9,630.00 | 9,680.00 | 8,791.71 | 789,522 |
| 2022-11-29 | 9,320.00 | 9,800.00 | 9,300.00 | 9,760.00 | 8,864.36 | 1,322,705 |
| 2022-11-28 | 9,550.00 | 9,570.00 | 9,360.00 | 9,360.00 | 8,501.07 | 946,763 |
| 2022-11-25 | 9,710.00 | 9,790.00 | 9,580.00 | 9,600.00 | 8,719.05 | 789,463 |
| 2022-11-24 | 9,650.00 | 9,900.00 | 9,620.00 | 9,720.00 | 8,828.03 | 860,074 |
| 2022-11-23 | 9,780.00 | 9,830.00 | 9,420.00 | 9,580.00 | 8,700.88 | 1,325,183 |
| 2022-11-22 | 10,100.00 | 10,100.00 | 9,720.00 | 9,730.00 | 8,837.12 | 1,513,489 |
| 2022-11-21 | 9,760.00 | 10,200.00 | 9,760.00 | 9,970.00 | 9,055.09 | 3,911,919 |
| 2022-11-18 | 9,680.00 | 10,150.00 | 9,580.00 | 9,740.00 | 8,846.20 | 3,519,441 |
| 2022-11-17 | 9,250.00 | 10,800.00 | 9,250.00 | 9,670.00 | 8,782.62 | 17,179,824 |
| 2022-11-16 | 9,470.00 | 9,480.00 | 9,020.00 | 9,050.00 | 8,219.52 | 2,509,016 |
| 2022-11-15 | 9,400.00 | 9,570.00 | 9,360.00 | 9,420.00 | 8,555.56 | 3,201,162 |
| 2022-11-14 | 9,580.00 | 10,100.00 | 9,380.00 | 9,750.00 | 8,855.28 | 3,618,324 |
| 2022-11-11 | 10,000.00 | 10,050.00 | 9,600.00 | 9,660.00 | 8,773.54 | 3,424,385 |
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.