Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 45,700.00 | 46,500.00 | 41,900.00 | 42,400.00 | 42,065.61 | 1,794,598 |
| 2024-07-24 | 47,700.00 | 48,550.00 | 46,100.00 | 46,650.00 | 46,282.09 | 1,639,950 |
| 2024-07-23 | 44,950.00 | 48,050.00 | 43,200.00 | 47,400.00 | 47,026.18 | 2,538,981 |
| 2024-07-22 | 44,100.00 | 45,250.00 | 43,450.00 | 44,800.00 | 44,446.68 | 1,322,109 |
| 2024-07-19 | 41,900.00 | 44,000.00 | 40,800.00 | 43,500.00 | 43,156.93 | 1,168,206 |
| 2024-07-18 | 41,500.00 | 43,600.00 | 40,900.00 | 42,000.00 | 41,668.76 | 1,138,725 |
| 2024-07-17 | 41,500.00 | 43,850.00 | 41,200.00 | 42,700.00 | 42,363.24 | 2,180,735 |
| 2024-07-16 | 43,100.00 | 43,300.00 | 40,300.00 | 40,700.00 | 40,379.02 | 2,521,737 |
| 2024-07-15 | 43,500.00 | 45,600.00 | 42,400.00 | 43,550.00 | 43,206.54 | 2,160,350 |
| 2024-07-12 | 48,400.00 | 49,050.00 | 42,450.00 | 42,450.00 | 42,115.21 | 3,441,518 |
| 2024-07-11 | 46,400.00 | 50,100.00 | 45,450.00 | 48,400.00 | 48,018.29 | 3,559,226 |
| 2024-07-10 | 45,450.00 | 46,400.00 | 44,150.00 | 46,050.00 | 45,686.82 | 1,665,080 |
| 2024-07-09 | 44,600.00 | 45,500.00 | 43,250.00 | 45,000.00 | 44,645.10 | 1,736,843 |
| 2024-07-08 | 40,400.00 | 44,400.00 | 40,250.00 | 44,300.00 | 43,950.62 | 2,957,449 |
| 2024-07-05 | 43,500.00 | 46,200.00 | 41,200.00 | 41,400.00 | 41,073.49 | 4,526,867 |
| 2024-07-04 | 44,450.00 | 44,450.00 | 41,450.00 | 43,350.00 | 43,008.12 | 2,425,352 |
| 2024-07-03 | 44,500.00 | 46,200.00 | 42,600.00 | 44,550.00 | 44,198.65 | 2,561,272 |
| 2024-07-02 | 43,000.00 | 44,500.00 | 41,000.00 | 43,750.00 | 43,404.96 | 3,769,693 |
| 2024-07-01 | 47,150.00 | 48,850.00 | 42,450.00 | 43,250.00 | 42,908.90 | 3,735,456 |
| 2024-06-28 | 47,800.00 | 48,300.00 | 44,250.00 | 47,000.00 | 46,629.33 | 3,525,455 |
| 2024-06-27 | 50,400.00 | 52,800.00 | 47,750.00 | 47,950.00 | 47,571.84 | 3,147,524 |
| 2024-06-26 | 49,600.00 | 51,600.00 | 47,100.00 | 49,750.00 | 49,357.64 | 2,636,092 |
| 2024-06-25 | 50,300.00 | 51,300.00 | 48,500.00 | 48,550.00 | 48,167.11 | 1,483,841 |
| 2024-06-24 | 52,500.00 | 53,200.00 | 50,600.00 | 50,900.00 | 50,498.57 | 1,282,479 |
| 2024-06-21 | 48,500.00 | 53,800.00 | 47,650.00 | 52,800.00 | 52,383.59 | 3,237,363 |
| 2024-06-20 | 50,700.00 | 52,100.00 | 49,250.00 | 50,000.00 | 49,605.67 | 1,166,553 |
| 2024-06-19 | 50,900.00 | 54,200.00 | 48,300.00 | 50,700.00 | 50,300.15 | 3,224,230 |
| 2024-06-18 | 49,800.00 | 51,400.00 | 48,900.00 | 51,300.00 | 50,895.42 | 1,665,435 |
| 2024-06-17 | 50,900.00 | 51,000.00 | 47,600.00 | 49,050.00 | 48,663.16 | 1,758,506 |
| 2024-06-14 | 50,400.00 | 52,000.00 | 48,750.00 | 51,200.00 | 50,796.21 | 2,184,637 |
| 2024-06-13 | 51,900.00 | 52,000.00 | 49,900.00 | 50,700.00 | 50,300.15 | 2,439,827 |
| 2024-06-12 | 47,750.00 | 50,900.00 | 47,400.00 | 50,300.00 | 49,903.30 | 2,679,231 |
| 2024-06-11 | 46,200.00 | 47,200.00 | 43,500.00 | 46,900.00 | 46,530.12 | 1,852,979 |
| 2024-06-10 | 43,050.00 | 46,950.00 | 42,700.00 | 45,300.00 | 44,942.74 | 2,149,122 |
| 2024-06-07 | 42,950.00 | 44,600.00 | 41,400.00 | 44,000.00 | 43,652.99 | 2,303,424 |
| 2024-06-05 | 42,500.00 | 43,700.00 | 38,750.00 | 41,500.00 | 41,172.71 | 2,570,050 |
| 2024-06-04 | 43,000.00 | 44,850.00 | 41,250.00 | 42,350.00 | 42,016.00 | 3,339,440 |
| 2024-06-03 | 40,050.00 | 44,000.00 | 38,600.00 | 43,100.00 | 42,760.09 | 7,088,242 |
| 2024-05-31 | 39,650.00 | 41,350.00 | 35,700.00 | 37,750.00 | 37,452.28 | 3,066,765 |
| 2024-05-30 | 38,700.00 | 39,800.00 | 38,000.00 | 39,000.00 | 38,692.42 | 1,084,051 |
| 2024-05-29 | 39,300.00 | 41,050.00 | 37,100.00 | 39,200.00 | 38,890.85 | 1,636,108 |
| 2024-05-28 | 38,200.00 | 39,650.00 | 36,000.00 | 38,950.00 | 38,642.82 | 2,031,863 |
| 2024-05-27 | 34,850.00 | 38,600.00 | 34,400.00 | 36,400.00 | 36,112.93 | 2,577,571 |
| 2024-05-24 | 31,450.00 | 34,600.00 | 31,050.00 | 33,950.00 | 33,682.25 | 2,130,161 |
| 2024-05-23 | 29,300.00 | 31,800.00 | 29,150.00 | 31,450.00 | 31,201.97 | 1,303,636 |
| 2024-05-22 | 32,250.00 | 32,650.00 | 29,150.00 | 29,950.00 | 29,713.80 | 2,059,242 |
| 2024-05-21 | 30,300.00 | 32,300.00 | 29,600.00 | 32,000.00 | 31,747.63 | 1,406,074 |
| 2024-05-20 | 28,800.00 | 31,850.00 | 28,150.00 | 30,300.00 | 30,061.04 | 2,576,829 |
| 2024-05-17 | 29,000.00 | 29,900.00 | 27,550.00 | 29,550.00 | 29,316.95 | 1,494,892 |
| 2024-05-16 | 28,400.00 | 29,450.00 | 25,900.00 | 28,900.00 | 28,672.08 | 2,934,787 |
| 2024-05-14 | 25,600.00 | 28,700.00 | 24,500.00 | 27,000.00 | 26,787.06 | 3,575,307 |
| 2024-05-13 | 26,000.00 | 28,350.00 | 25,050.00 | 26,650.00 | 26,439.82 | 8,790,063 |
| 2024-05-10 | 22,000.00 | 26,250.00 | 21,550.00 | 26,250.00 | 26,042.98 | 19,168,061 |
| 2024-05-09 | 15,710.00 | 20,200.00 | 15,280.00 | 20,200.00 | 20,040.69 | 13,529,580 |
| 2024-05-08 | 15,770.00 | 16,850.00 | 15,390.00 | 15,560.00 | 15,437.28 | 1,785,430 |
| 2024-05-07 | 15,110.00 | 16,230.00 | 14,810.00 | 15,960.00 | 15,834.13 | 1,359,765 |
| 2024-05-03 | 14,850.00 | 15,310.00 | 14,340.00 | 15,100.00 | 14,980.91 | 1,353,733 |
| 2024-05-02 | 14,940.00 | 15,500.00 | 14,740.00 | 14,850.00 | 14,732.88 | 1,460,016 |
| 2024-04-30 | 14,420.00 | 14,970.00 | 14,400.00 | 14,800.00 | 14,683.28 | 1,591,249 |
| 2024-04-29 | 13,610.00 | 14,670.00 | 13,600.00 | 14,280.00 | 14,167.38 | 1,998,778 |
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.