Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 33,900.00 | 35,000.00 | 32,450.00 | 34,250.00 | 34,250.00 | 699,613 |
| 2026-10-16 | 31,950.00 | 34,700.00 | 31,850.00 | 34,200.00 | 34,200.00 | 943,425 |
| 2026-10-15 | 31,000.00 | 32,200.00 | 30,550.00 | 31,800.00 | 31,800.00 | 877,245 |
| 2026-10-14 | 32,350.00 | 32,700.00 | 31,050.00 | 31,950.00 | 31,950.00 | 871,142 |
| 2026-10-13 | 34,000.00 | 34,500.00 | 31,650.00 | 32,550.00 | 32,550.00 | 1,666,228 |
| 2026-10-12 | 35,500.00 | 36,450.00 | 34,800.00 | 34,900.00 | 34,900.00 | 716,674 |
| 2026-10-08 | 37,250.00 | 37,650.00 | 35,450.00 | 35,450.00 | 35,450.00 | 740,535 |
| 2026-10-07 | 37,250.00 | 38,300.00 | 36,800.00 | 37,550.00 | 37,550.00 | 738,374 |
| 2026-10-06 | 37,000.00 | 37,500.00 | 35,900.00 | 36,750.00 | 36,750.00 | 558,878 |
| 2026-10-02 | 38,600.00 | 39,100.00 | 36,950.00 | 37,100.00 | 37,100.00 | 782,305 |
| 2026-10-01 | 38,350.00 | 39,250.00 | 37,250.00 | 38,300.00 | 38,300.00 | 622,353 |
| 2026-09-30 | 38,900.00 | 39,500.00 | 38,050.00 | 38,150.00 | 38,150.00 | 470,606 |
| 2026-09-29 | 38,900.00 | 39,200.00 | 37,650.00 | 38,150.00 | 38,150.00 | 502,067 |
| 2026-09-28 | 39,200.00 | 40,750.00 | 38,450.00 | 38,700.00 | 38,700.00 | 599,652 |
| 2026-09-23 | 39,900.00 | 39,950.00 | 38,650.00 | 38,750.00 | 38,750.00 | 625,198 |
| 2026-09-22 | 41,200.00 | 42,050.00 | 39,750.00 | 39,800.00 | 39,800.00 | 859,673 |
| 2026-09-21 | 41,250.00 | 41,350.00 | 40,500.00 | 41,050.00 | 41,050.00 | 691,852 |
| 2026-09-18 | 42,350.00 | 42,600.00 | 41,000.00 | 41,550.00 | 41,550.00 | 743,499 |
| 2026-09-17 | 42,950.00 | 43,650.00 | 41,850.00 | 41,950.00 | 41,950.00 | 511,339 |
| 2026-09-16 | 43,650.00 | 45,150.00 | 42,700.00 | 42,750.00 | 42,750.00 | 626,003 |
| 2026-09-15 | 45,200.00 | 45,550.00 | 43,250.00 | 43,650.00 | 43,650.00 | 679,067 |
| 2026-09-14 | 44,300.00 | 46,050.00 | 43,250.00 | 44,850.00 | 44,850.00 | 1,532,202 |
| 2026-09-11 | 42,600.00 | 44,100.00 | 42,600.00 | 43,500.00 | 43,500.00 | 781,204 |
| 2026-09-10 | 44,900.00 | 44,900.00 | 42,350.00 | 43,550.00 | 43,550.00 | 898,036 |
| 2026-09-09 | 45,850.00 | 46,200.00 | 44,350.00 | 44,600.00 | 44,600.00 | 1,044,776 |
| 2026-09-08 | 47,350.00 | 47,700.00 | 45,850.00 | 46,250.00 | 46,250.00 | 780,018 |
| 2026-09-07 | 48,050.00 | 48,350.00 | 46,525.00 | 47,150.00 | 47,150.00 | 965,759 |
| 2026-09-04 | 48,800.00 | 49,800.00 | 47,500.00 | 48,000.00 | 48,000.00 | 747,717 |
| 2026-09-03 | 50,400.00 | 52,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 1,169,532 |
| 2026-09-02 | 50,400.00 | 52,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | 870,206 |
| 2026-09-01 | 54,000.00 | 55,900.00 | 51,400.00 | 51,900.00 | 51,900.00 | 1,246,999 |
| 2026-08-31 | 53,100.00 | 54,600.00 | 51,900.00 | 54,200.00 | 54,200.00 | 1,094,227 |
| 2026-08-28 | 49,200.00 | 53,700.00 | 49,150.00 | 53,300.00 | 53,300.00 | 2,143,399 |
| 2026-08-27 | 48,250.00 | 49,600.00 | 46,700.00 | 49,150.00 | 49,150.00 | 8,059,350 |
| 2026-08-26 | 51,400.00 | 53,700.00 | 50,100.00 | 51,800.00 | 51,800.00 | 944,454 |
| 2026-08-25 | 49,400.00 | 52,100.00 | 48,100.00 | 51,900.00 | 51,900.00 | 1,590,646 |
| 2026-08-24 | 47,000.00 | 50,800.00 | 46,400.00 | 49,450.00 | 49,450.00 | 1,623,357 |
| 2026-08-21 | 45,900.00 | 48,000.00 | 45,850.00 | 47,650.00 | 47,650.00 | 1,490,292 |
| 2026-08-20 | 44,700.00 | 47,100.00 | 44,400.00 | 45,950.00 | 45,950.00 | 1,293,152 |
| 2026-08-19 | 45,200.00 | 48,850.00 | 43,700.00 | 45,300.00 | 45,300.00 | 3,659,369 |
| 2026-08-18 | 43,000.00 | 47,150.00 | 40,950.00 | 44,500.00 | 44,500.00 | 2,778,113 |
| 2026-08-14 | 41,800.00 | 45,000.00 | 41,550.00 | 42,850.00 | 42,850.00 | 2,550,832 |
| 2026-08-13 | 44,300.00 | 44,550.00 | 40,200.00 | 40,800.00 | 40,800.00 | 2,627,447 |
| 2026-08-12 | 42,100.00 | 48,250.00 | 40,650.00 | 45,250.00 | 45,250.00 | 5,369,257 |
| 2026-08-11 | 38,900.00 | 40,250.00 | 37,000.00 | 40,050.00 | 40,050.00 | 890,861 |
| 2026-08-10 | 39,050.00 | 39,300.00 | 37,350.00 | 38,400.00 | 38,400.00 | 472,251 |
| 2026-08-07 | 39,000.00 | 40,400.00 | 37,100.00 | 39,300.00 | 39,300.00 | 700,629 |
| 2026-08-06 | 37,500.00 | 39,500.00 | 37,100.00 | 39,350.00 | 39,350.00 | 653,808 |
| 2026-08-05 | 37,000.00 | 37,650.00 | 36,550.00 | 37,100.00 | 37,100.00 | 453,122 |
| 2026-08-04 | 35,050.00 | 38,950.00 | 34,950.00 | 37,350.00 | 37,350.00 | 1,104,301 |
| 2026-08-03 | 34,000.00 | 36,250.00 | 33,500.00 | 34,500.00 | 34,500.00 | 396,819 |
| 2026-07-31 | 33,450.00 | 34,350.00 | 32,550.00 | 33,950.00 | 33,950.00 | 575,787 |
| 2026-07-30 | 33,900.00 | 36,000.00 | 32,950.00 | 33,050.00 | 33,050.00 | 764,198 |
| 2026-07-29 | 37,200.00 | 37,350.00 | 33,050.00 | 34,600.00 | 34,600.00 | 841,341 |
| 2026-07-28 | 37,700.00 | 38,450.00 | 36,100.00 | 36,500.00 | 36,500.00 | 458,364 |
| 2026-07-27 | 36,450.00 | 39,000.00 | 35,700.00 | 38,400.00 | 38,400.00 | 677,408 |
| 2026-07-24 | 35,950.00 | 36,550.00 | 35,200.00 | 35,250.00 | 35,250.00 | 209,275 |
| 2026-07-23 | 35,300.00 | 36,950.00 | 34,750.00 | 36,400.00 | 36,400.00 | 477,231 |
| 2026-07-22 | 35,650.00 | 36,250.00 | 34,650.00 | 35,000.00 | 35,000.00 | 443,067 |
| 2026-07-21 | 34,500.00 | 36,300.00 | 33,250.00 | 35,650.00 | 35,650.00 | 487,219 |
Page 1 of 21 · 1,222 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 306.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.