See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.45▼ 3.28%
← 215600.KQ stock page

SillaJen Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-253,780.004,440.003,545.003,850.003,850.0023,747,500
2025-04-244,450.004,700.003,835.003,860.003,860.0022,201,039
2025-04-233,800.004,120.003,420.004,120.004,120.0028,138,471
2025-04-223,010.003,170.002,865.003,170.003,170.0011,224,020
2025-04-212,420.002,450.002,395.002,440.002,440.00291,790
2025-04-182,340.002,395.002,290.002,390.002,390.00356,956
2025-04-172,270.002,350.002,240.002,315.002,315.00250,953
2025-04-162,235.002,395.002,210.002,285.002,285.00868,543
2025-04-152,165.002,220.002,140.002,220.002,220.00340,495
2025-04-142,080.002,220.002,040.002,165.002,165.00440,177
2025-04-111,954.002,040.001,942.002,035.002,035.00250,067
2025-04-101,950.002,000.001,927.002,000.002,000.00465,967
2025-04-091,949.001,950.001,873.001,887.001,887.00709,683
2025-04-081,950.001,996.001,938.001,957.001,957.00346,310
2025-04-072,015.002,015.001,927.001,944.001,944.00540,580
2025-04-041,980.002,080.001,969.002,020.002,020.00856,272
2025-04-031,995.002,030.001,976.001,999.001,999.00521,970
2025-04-022,205.002,220.001,997.002,015.002,015.001,175,818
2025-04-012,190.002,230.002,190.002,200.002,200.00212,495
2025-03-312,270.002,295.002,190.002,200.002,200.00431,387
2025-03-282,370.002,375.002,290.002,300.002,300.00478,355
2025-03-272,330.002,537.002,315.002,345.002,345.002,111,844
2025-03-262,290.002,310.002,270.002,290.002,290.00352,548
2025-03-252,330.002,330.002,300.002,305.002,305.00267,772
2025-03-242,340.002,350.002,305.002,305.002,305.00359,960
2025-03-212,365.002,380.002,320.002,340.002,340.00473,991
2025-03-202,375.002,410.002,350.002,360.002,360.00474,885
2025-03-192,410.002,435.002,385.002,390.002,390.00336,903
2025-03-182,425.002,425.002,395.002,395.002,395.00391,818
2025-03-172,445.002,450.002,405.002,425.002,425.00342,441
2025-03-142,470.002,590.002,425.002,445.002,445.001,373,464
2025-03-132,420.002,455.002,380.002,390.002,390.00405,143
2025-03-122,405.002,430.002,390.002,405.002,405.00313,941
2025-03-112,350.002,410.002,340.002,405.002,405.00319,719
2025-03-102,400.002,435.002,350.002,405.002,405.00387,617
2025-03-072,420.002,445.002,380.002,410.002,410.00436,540
2025-03-062,420.002,480.002,410.002,445.002,445.00484,090
2025-03-052,420.002,460.002,410.002,425.002,425.00369,369
2025-03-042,450.002,460.002,400.002,440.002,440.00305,038
2025-02-282,495.002,525.002,435.002,465.002,465.00506,573
2025-02-272,525.002,555.002,480.002,500.002,500.00534,625
2025-02-262,465.002,540.002,435.002,510.002,510.00484,488
2025-02-252,455.002,500.002,440.002,450.002,450.00313,720
2025-02-242,475.002,475.002,430.002,455.002,455.00419,739
2025-02-212,500.002,500.002,465.002,480.002,480.00339,418
2025-02-202,520.002,525.002,475.002,480.002,480.00514,447
2025-02-192,535.002,535.002,500.002,515.002,515.00493,655
2025-02-182,540.002,545.002,510.002,535.002,535.00336,040
2025-02-172,525.002,545.002,500.002,540.002,540.00376,617
2025-02-142,540.002,550.002,510.002,520.002,520.00329,882
2025-02-132,560.002,560.002,500.002,525.002,525.00478,143
2025-02-122,515.002,630.002,495.002,560.002,560.00599,406
2025-02-112,505.002,580.002,485.002,535.002,535.00402,469
2025-02-102,480.002,525.002,465.002,510.002,510.00327,994
2025-02-072,550.002,570.002,510.002,520.002,520.00316,408
2025-02-062,555.002,580.002,540.002,550.002,550.00287,000
2025-02-052,560.002,650.002,525.002,565.002,565.00620,342
2025-02-042,445.002,605.002,440.002,565.002,565.00924,894
2025-02-032,500.002,510.002,415.002,425.002,425.00549,664
2025-01-312,510.002,560.002,485.002,525.002,525.00427,878
← NewerPage 7 of 17 · 981 trading daysOlder →

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.