Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,050.00 | 13,770.00 | 13,000.00 | 13,610.00 | 13,502.66 | 1,046,714 |
| 2024-04-25 | 13,290.00 | 13,470.00 | 12,910.00 | 13,040.00 | 12,937.16 | 454,428 |
| 2024-04-24 | 13,180.00 | 13,490.00 | 12,950.00 | 13,260.00 | 13,155.42 | 718,187 |
| 2024-04-23 | 12,830.00 | 13,330.00 | 12,730.00 | 13,100.00 | 12,996.69 | 819,790 |
| 2024-04-22 | 12,790.00 | 13,550.00 | 12,660.00 | 12,840.00 | 12,738.74 | 1,217,288 |
| 2024-04-19 | 13,400.00 | 13,850.00 | 12,380.00 | 12,810.00 | 12,708.97 | 2,105,522 |
| 2024-04-18 | 12,930.00 | 13,450.00 | 12,930.00 | 13,260.00 | 13,155.42 | 1,161,675 |
| 2024-04-17 | 12,880.00 | 13,200.00 | 12,610.00 | 12,800.00 | 12,699.05 | 1,226,087 |
| 2024-04-16 | 12,550.00 | 13,080.00 | 12,130.00 | 12,650.00 | 12,550.23 | 1,308,253 |
| 2024-04-15 | 13,530.00 | 13,760.00 | 12,710.00 | 12,830.00 | 12,728.81 | 1,572,669 |
| 2024-04-12 | 12,740.00 | 13,850.00 | 12,680.00 | 13,760.00 | 13,651.48 | 2,912,783 |
| 2024-04-11 | 12,330.00 | 12,750.00 | 12,230.00 | 12,610.00 | 12,510.55 | 703,890 |
| 2024-04-09 | 11,790.00 | 12,650.00 | 11,760.00 | 12,490.00 | 12,391.50 | 1,443,998 |
| 2024-04-08 | 12,210.00 | 12,260.00 | 11,640.00 | 11,840.00 | 11,746.62 | 1,161,327 |
| 2024-04-05 | 12,370.00 | 12,600.00 | 12,080.00 | 12,300.00 | 12,202.99 | 855,851 |
| 2024-04-04 | 12,700.00 | 12,880.00 | 12,150.00 | 12,450.00 | 12,351.81 | 1,688,004 |
| 2024-04-03 | 12,320.00 | 13,150.00 | 12,210.00 | 12,910.00 | 12,808.18 | 1,745,615 |
| 2024-04-02 | 12,830.00 | 13,110.00 | 12,510.00 | 12,600.00 | 12,500.63 | 1,634,559 |
| 2024-04-01 | 11,940.00 | 13,200.00 | 11,940.00 | 12,900.00 | 12,798.26 | 5,444,179 |
| 2024-03-29 | 11,480.00 | 12,730.00 | 11,480.00 | 11,780.00 | 11,687.10 | 3,410,619 |
| 2024-03-28 | 11,830.00 | 12,190.00 | 11,320.00 | 11,410.00 | 11,320.01 | 1,774,164 |
| 2024-03-27 | 11,740.00 | 11,990.00 | 11,560.00 | 11,760.00 | 11,667.25 | 1,277,164 |
| 2024-03-26 | 11,300.00 | 11,970.00 | 11,300.00 | 11,920.00 | 11,825.99 | 2,584,608 |
| 2024-03-25 | 11,400.00 | 11,680.00 | 11,050.00 | 11,250.00 | 11,161.28 | 1,684,019 |
| 2024-03-22 | 10,830.00 | 11,590.00 | 10,830.00 | 11,540.00 | 11,448.99 | 5,716,774 |
| 2024-03-21 | 10,670.00 | 11,270.00 | 10,010.00 | 10,820.00 | 10,734.67 | 6,088,370 |
| 2024-03-20 | 9,730.00 | 10,750.00 | 9,700.00 | 10,750.00 | 10,665.22 | 4,979,040 |
| 2024-03-19 | 9,490.00 | 9,730.00 | 9,400.00 | 9,650.00 | 9,573.89 | 960,594 |
| 2024-03-18 | 8,870.00 | 9,600.00 | 8,870.00 | 9,570.00 | 9,494.53 | 1,297,491 |
| 2024-03-15 | 9,030.00 | 9,090.00 | 8,740.00 | 8,910.00 | 8,839.73 | 813,412 |
| 2024-03-14 | 9,230.00 | 9,310.00 | 8,860.00 | 9,030.00 | 8,958.78 | 1,337,530 |
| 2024-03-13 | 9,380.00 | 9,530.00 | 9,190.00 | 9,250.00 | 9,177.05 | 708,534 |
| 2024-03-12 | 9,570.00 | 9,690.00 | 9,350.00 | 9,350.00 | 9,276.26 | 541,816 |
| 2024-03-11 | 9,440.00 | 9,920.00 | 9,280.00 | 9,560.00 | 9,484.60 | 1,380,639 |
| 2024-03-08 | 8,980.00 | 9,540.00 | 8,900.00 | 9,420.00 | 9,345.71 | 898,548 |
| 2024-03-07 | 9,280.00 | 9,330.00 | 8,960.00 | 8,980.00 | 8,909.18 | 698,500 |
| 2024-03-06 | 9,250.00 | 9,590.00 | 9,040.00 | 9,330.00 | 9,256.42 | 866,384 |
| 2024-03-05 | 9,250.00 | 9,650.00 | 9,150.00 | 9,230.00 | 9,157.21 | 1,154,178 |
| 2024-03-04 | 9,260.00 | 9,730.00 | 9,180.00 | 9,230.00 | 9,157.21 | 1,153,263 |
| 2024-02-29 | 9,120.00 | 9,410.00 | 8,990.00 | 9,260.00 | 9,186.97 | 1,046,410 |
| 2024-02-28 | 8,960.00 | 9,270.00 | 8,680.00 | 9,140.00 | 9,067.92 | 1,741,120 |
| 2024-02-27 | 9,830.00 | 9,900.00 | 8,970.00 | 8,970.00 | 8,899.26 | 2,859,893 |
| 2024-02-26 | 9,840.00 | 9,980.00 | 9,660.00 | 9,740.00 | 9,663.18 | 1,476,360 |
| 2024-02-23 | 9,610.00 | 10,130.00 | 9,160.00 | 10,010.00 | 9,931.06 | 4,720,707 |
| 2024-02-22 | 10,230.00 | 10,260.00 | 9,610.00 | 9,770.00 | 9,692.95 | 7,018,445 |
| 2024-02-21 | 8,650.00 | 10,560.00 | 8,430.00 | 10,400.00 | 10,317.98 | 21,225,219 |
| 2024-02-20 | 8,170.00 | 8,250.00 | 8,080.00 | 8,130.00 | 8,065.88 | 372,795 |
| 2024-02-19 | 8,340.00 | 8,420.00 | 8,110.00 | 8,170.00 | 8,105.57 | 488,522 |
| 2024-02-16 | 8,480.00 | 8,580.00 | 8,270.00 | 8,320.00 | 8,254.38 | 465,807 |
| 2024-02-15 | 8,760.00 | 8,760.00 | 8,350.00 | 8,420.00 | 8,353.59 | 967,513 |
| 2024-02-14 | 8,010.00 | 8,750.00 | 7,990.00 | 8,670.00 | 8,601.62 | 1,253,473 |
| 2024-02-13 | 8,130.00 | 8,210.00 | 7,940.00 | 8,140.00 | 8,075.80 | 437,935 |
| 2024-02-08 | 8,320.00 | 8,330.00 | 7,990.00 | 8,030.00 | 7,966.67 | 468,818 |
| 2024-02-07 | 8,190.00 | 8,470.00 | 8,190.00 | 8,290.00 | 8,224.62 | 420,774 |
| 2024-02-06 | 8,400.00 | 8,400.00 | 8,020.00 | 8,160.00 | 8,095.65 | 533,612 |
| 2024-02-05 | 8,300.00 | 8,440.00 | 8,210.00 | 8,290.00 | 8,224.62 | 352,116 |
| 2024-02-02 | 8,390.00 | 8,620.00 | 8,190.00 | 8,300.00 | 8,234.54 | 1,217,046 |
| 2024-02-01 | 7,870.00 | 8,270.00 | 7,740.00 | 8,230.00 | 8,165.09 | 973,801 |
| 2024-01-31 | 7,920.00 | 8,070.00 | 7,880.00 | 7,940.00 | 7,877.38 | 350,603 |
| 2024-01-30 | 8,000.00 | 8,360.00 | 7,950.00 | 8,010.00 | 7,946.83 | 597,731 |
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.