SillaJen Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 2,515.00 | 2,545.00 | 2,480.00 | 2,520.00 | 2,520.00 | 304,012 |
| 2025-01-23 | 2,565.00 | 2,585.00 | 2,515.00 | 2,515.00 | 2,515.00 | 377,204 |
| 2025-01-22 | 2,540.00 | 2,600.00 | 2,535.00 | 2,560.00 | 2,560.00 | 413,527 |
| 2025-01-21 | 2,560.00 | 2,610.00 | 2,530.00 | 2,540.00 | 2,540.00 | 532,945 |
| 2025-01-20 | 2,650.00 | 2,650.00 | 2,530.00 | 2,540.00 | 2,540.00 | 746,249 |
| 2025-01-17 | 2,670.00 | 2,670.00 | 2,615.00 | 2,635.00 | 2,635.00 | 464,610 |
| 2025-01-16 | 2,700.00 | 2,705.00 | 2,665.00 | 2,670.00 | 2,670.00 | 464,638 |
| 2025-01-15 | 2,715.00 | 2,730.00 | 2,635.00 | 2,660.00 | 2,660.00 | 419,124 |
| 2025-01-14 | 2,730.00 | 2,765.00 | 2,650.00 | 2,695.00 | 2,695.00 | 502,604 |
| 2025-01-13 | 2,805.00 | 2,815.00 | 2,725.00 | 2,725.00 | 2,725.00 | 520,096 |
| 2025-01-10 | 2,760.00 | 2,890.00 | 2,750.00 | 2,805.00 | 2,805.00 | 949,206 |
| 2025-01-09 | 2,615.00 | 3,050.00 | 2,595.00 | 2,800.00 | 2,800.00 | 4,882,550 |
| 2025-01-08 | 2,600.00 | 2,655.00 | 2,600.00 | 2,610.00 | 2,610.00 | 455,638 |
| 2025-01-07 | 2,660.00 | 2,685.00 | 2,605.00 | 2,615.00 | 2,615.00 | 673,344 |
| 2025-01-06 | 2,575.00 | 2,635.00 | 2,555.00 | 2,630.00 | 2,630.00 | 728,984 |
| 2025-01-03 | 2,560.00 | 2,560.00 | 2,520.00 | 2,555.00 | 2,555.00 | 407,745 |
| 2025-01-02 | 2,510.00 | 2,545.00 | 2,450.00 | 2,535.00 | 2,535.00 | 403,124 |
| 2024-12-30 | 2,430.00 | 2,520.00 | 2,400.00 | 2,510.00 | 2,510.00 | 401,550 |
| 2024-12-27 | 2,520.00 | 2,525.00 | 2,430.00 | 2,450.00 | 2,450.00 | 473,482 |
| 2024-12-26 | 2,505.00 | 2,620.00 | 2,500.00 | 2,505.00 | 2,505.00 | 891,467 |
| 2024-12-24 | 2,430.00 | 2,485.00 | 2,415.00 | 2,475.00 | 2,475.00 | 423,314 |
| 2024-12-23 | 2,455.00 | 2,465.00 | 2,420.00 | 2,420.00 | 2,420.00 | 414,160 |
| 2024-12-20 | 2,545.00 | 2,585.00 | 2,420.00 | 2,420.00 | 2,420.00 | 962,013 |
| 2024-12-19 | 2,495.00 | 2,630.00 | 2,490.00 | 2,565.00 | 2,565.00 | 710,842 |
| 2024-12-18 | 2,495.00 | 2,565.00 | 2,495.00 | 2,545.00 | 2,545.00 | 546,038 |
| 2024-12-17 | 2,565.00 | 2,650.00 | 2,490.00 | 2,505.00 | 2,505.00 | 1,082,019 |
| 2024-12-16 | 2,650.00 | 2,660.00 | 2,545.00 | 2,550.00 | 2,550.00 | 1,145,697 |
| 2024-12-13 | 2,605.00 | 2,715.00 | 2,590.00 | 2,590.00 | 2,590.00 | 1,819,301 |
| 2024-12-12 | 2,755.00 | 2,800.00 | 2,445.00 | 2,575.00 | 2,575.00 | 6,712,816 |
| 2024-12-11 | 2,755.00 | 2,805.00 | 2,730.00 | 2,750.00 | 2,750.00 | 771,234 |
| 2024-12-10 | 2,810.00 | 2,865.00 | 2,760.00 | 2,780.00 | 2,780.00 | 884,724 |
| 2024-12-09 | 2,950.00 | 2,950.00 | 2,750.00 | 2,785.00 | 2,785.00 | 916,483 |
| 2024-12-06 | 3,040.00 | 3,040.00 | 2,880.00 | 2,955.00 | 2,955.00 | 964,528 |
| 2024-12-05 | 2,890.00 | 3,065.00 | 2,820.00 | 3,025.00 | 3,025.00 | 1,011,542 |
| 2024-12-04 | 2,865.00 | 2,940.00 | 2,835.00 | 2,890.00 | 2,890.00 | 775,156 |
| 2024-12-03 | 2,995.00 | 3,030.00 | 2,945.00 | 2,945.00 | 2,945.00 | 673,173 |
| 2024-12-02 | 3,250.00 | 3,255.00 | 2,945.00 | 2,945.00 | 2,945.00 | 1,325,855 |
| 2024-11-29 | 3,210.00 | 3,290.00 | 3,150.00 | 3,245.00 | 3,245.00 | 931,211 |
| 2024-11-28 | 3,215.00 | 3,285.00 | 3,100.00 | 3,225.00 | 3,225.00 | 1,161,918 |
| 2024-11-27 | 3,090.00 | 3,370.00 | 3,045.00 | 3,190.00 | 3,190.00 | 3,458,523 |
| 2024-11-26 | 2,930.00 | 3,150.00 | 2,820.00 | 3,085.00 | 3,085.00 | 3,017,617 |
| 2024-11-25 | 2,605.00 | 3,010.00 | 2,605.00 | 2,930.00 | 2,930.00 | 4,581,967 |
| 2024-11-22 | 2,535.00 | 2,625.00 | 2,525.00 | 2,600.00 | 2,600.00 | 527,217 |
| 2024-11-21 | 2,565.00 | 2,590.00 | 2,530.00 | 2,555.00 | 2,555.00 | 376,549 |
| 2024-11-20 | 2,525.00 | 2,595.00 | 2,500.00 | 2,540.00 | 2,540.00 | 439,061 |
| 2024-11-19 | 2,570.00 | 2,640.00 | 2,510.00 | 2,525.00 | 2,525.00 | 563,018 |
| 2024-11-18 | 2,880.00 | 2,880.00 | 2,545.00 | 2,570.00 | 2,570.00 | 2,632,860 |
| 2024-11-15 | 2,400.00 | 2,535.00 | 2,400.00 | 2,525.00 | 2,525.00 | 536,373 |
| 2024-11-14 | 2,415.00 | 2,495.00 | 2,410.00 | 2,440.00 | 2,440.00 | 522,220 |
| 2024-11-13 | 2,510.00 | 2,550.00 | 2,460.00 | 2,475.00 | 2,475.00 | 569,306 |
| 2024-11-12 | 2,575.00 | 2,620.00 | 2,495.00 | 2,540.00 | 2,540.00 | 620,629 |
| 2024-11-11 | 2,640.00 | 2,665.00 | 2,585.00 | 2,610.00 | 2,610.00 | 457,455 |
| 2024-11-08 | 2,740.00 | 2,760.00 | 2,670.00 | 2,685.00 | 2,685.00 | 404,630 |
| 2024-11-07 | 2,800.00 | 2,800.00 | 2,665.00 | 2,690.00 | 2,690.00 | 613,945 |
| 2024-11-06 | 2,755.00 | 2,915.00 | 2,715.00 | 2,785.00 | 2,785.00 | 1,268,234 |
| 2024-11-05 | 2,705.00 | 2,765.00 | 2,650.00 | 2,725.00 | 2,725.00 | 365,859 |
| 2024-11-04 | 2,530.00 | 2,755.00 | 2,530.00 | 2,720.00 | 2,720.00 | 1,393,099 |
| 2024-11-01 | 2,615.00 | 2,615.00 | 2,515.00 | 2,550.00 | 2,550.00 | 500,382 |
| 2024-10-31 | 2,465.00 | 2,645.00 | 2,420.00 | 2,625.00 | 2,625.00 | 1,068,511 |
| 2024-10-30 | 2,475.00 | 2,515.00 | 2,440.00 | 2,485.00 | 2,485.00 | 333,300 |
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.